Lionsgate Studios Corp. (LION)

NYSE: LION · Real-Time Price · USD

14.24

+1.68 (13.38%)

At close: Nov 6, 2026, 4:00 PM EST

14.25

+0.01 (0.07%)

After-hours: Nov 6, 2026, 7:58 PM EST

Lionsgate Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	12.75	14.31	12.49	14.24	14.24	13.38%	12,764,892
Nov 5, 2026	12.86	12.90	12.34	12.56	12.56	-1.26%	2,676,620
Nov 4, 2026	12.50	12.94	12.50	12.72	12.72	2.17%	2,130,766
Nov 3, 2026	12.14	12.51	12.10	12.45	12.45	2.55%	2,259,904
Nov 2, 2026	12.70	12.70	12.13	12.14	12.14	-2.49%	3,123,576
Oct 30, 2026	12.80	12.92	12.45	12.45	12.45	-3.11%	2,698,212
Oct 29, 2026	12.28	13.17	12.20	12.85	12.85	5.33%	6,435,770
Oct 28, 2026	12.14	12.23	12.04	12.20	12.20	0.08%	2,017,009
Oct 27, 2026	12.31	12.50	12.10	12.19	12.19	0.41%	2,640,653
Oct 26, 2026	12.41	12.61	12.02	12.14	12.14	-2.80%	3,168,020
Oct 23, 2026	12.55	12.72	12.46	12.49	12.49	-1.65%	2,669,693
Oct 22, 2026	12.57	12.98	12.54	12.70	12.70	0.16%	3,467,198
Oct 21, 2026	12.30	12.77	12.21	12.68	12.68	4.36%	7,302,647
Oct 20, 2026	10.64	12.88	10.60	12.15	12.15	14.41%	14,359,480
Oct 19, 2026	10.67	10.80	10.54	10.62	10.62	-0.75%	1,732,138
Oct 16, 2026	11.04	11.05	10.57	10.70	10.70	-2.90%	1,895,396
Oct 15, 2026	10.98	11.11	10.84	11.02	11.02	1.19%	1,601,460
Oct 14, 2026	11.12	11.15	10.75	10.89	10.89	-2.07%	3,214,595
Oct 13, 2026	11.08	11.26	10.98	11.12	11.12	0.36%	2,144,588
Oct 12, 2026	11.10	11.20	10.90	11.08	11.08	-0.45%	1,734,635
Oct 9, 2026	11.32	11.35	11.10	11.13	11.13	-1.33%	2,157,449
Oct 8, 2026	11.28	11.44	11.12	11.28	11.28	-0.27%	3,246,748
Oct 7, 2026	11.24	11.43	11.16	11.31	11.31	-0.35%	2,482,612
Oct 6, 2026	11.33	11.47	11.24	11.35	11.35	1.61%	3,292,785
Oct 5, 2026	11.10	11.35	11.06	11.17	11.17	0.09%	2,163,788
Oct 2, 2026	11.31	11.50	11.10	11.16	11.16	-0.80%	2,677,471
Oct 1, 2026	11.18	11.26	10.78	11.25	11.25	0.45%	3,835,494
Sep 30, 2026	11.24	11.41	11.13	11.20	11.20	0.09%	3,620,161
Sep 29, 2026	11.03	11.20	10.83	11.19	11.19	2.01%	2,791,511
Sep 28, 2026	10.80	10.98	10.60	10.97	10.97	1.11%	2,503,303
Sep 25, 2026	10.59	10.99	10.46	10.85	10.85	-1.18%	4,480,836
Sep 24, 2026	11.09	11.23	10.75	10.98	10.98	-1.52%	2,348,457
Sep 23, 2026	11.40	11.46	11.04	11.15	11.15	-1.85%	1,622,449
Sep 22, 2026	11.59	11.67	11.26	11.36	11.36	-1.05%	3,685,948
Sep 21, 2026	10.92	11.70	10.85	11.48	11.48	6.89%	4,808,250
Sep 18, 2026	11.26	11.38	10.68	10.74	10.74	-5.29%	6,699,228
Sep 17, 2026	11.39	11.46	11.28	11.34	11.34	0.27%	2,104,907
Sep 16, 2026	11.19	11.36	11.15	11.31	11.31	1.07%	1,796,520
Sep 15, 2026	11.51	11.57	11.00	11.19	11.19	-3.78%	3,526,035
Sep 14, 2026	11.29	11.74	11.22	11.63	11.63	3.19%	3,337,066
Sep 11, 2026	11.25	11.40	11.21	11.27	11.27	1.08%	2,766,710
Sep 10, 2026	11.00	11.24	10.92	11.15	11.15	0.81%	2,958,784
Sep 9, 2026	11.17	11.27	11.00	11.06	11.06	-0.90%	2,121,588
Sep 8, 2026	11.15	11.35	11.00	11.16	11.16	-0.09%	2,019,900
Sep 4, 2026	11.10	11.25	11.04	11.17	11.17	0.63%	1,694,029
Sep 3, 2026	11.23	11.42	10.97	11.10	11.10	-0.63%	1,742,918
Sep 2, 2026	11.00	11.21	10.99	11.17	11.17	1.82%	1,864,825
Sep 1, 2026	11.26	11.47	10.97	10.97	10.97	-3.18%	2,188,369
Aug 31, 2026	11.37	11.48	11.24	11.33	11.33	-0.61%	3,425,333
Aug 28, 2026	11.57	11.68	11.23	11.40	11.40	-1.21%	1,447,574