Lionsgate Studios Corp. (LION)
NYSE: LION · Real-Time Price · USD
14.95
+2.04 (15.80%)
At close: May 22, 2026, 4:00 PM EDT
15.29
+0.34 (2.27%)
Pre-market: May 26, 2026, 4:34 AM EDT
Lionsgate Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13.56 | 14.98 | 13.56 | 14.95 | 14.95 | 15.80% | 11,171,485 |
| May 21, 2026 | 12.55 | 13.03 | 12.41 | 12.91 | 12.91 | 2.46% | 5,016,033 |
| May 20, 2026 | 12.44 | 12.75 | 12.28 | 12.60 | 12.60 | 1.37% | 4,076,901 |
| May 19, 2026 | 12.57 | 12.70 | 12.23 | 12.43 | 12.43 | -1.04% | 3,585,397 |
| May 18, 2026 | 12.60 | 12.79 | 12.38 | 12.56 | 12.56 | -0.63% | 2,289,080 |
| May 15, 2026 | 12.56 | 12.79 | 12.34 | 12.64 | 12.64 | -0.16% | 2,910,273 |
| May 14, 2026 | 12.65 | 13.01 | 12.60 | 12.66 | 12.66 | 1.04% | 6,871,499 |
| May 13, 2026 | 12.08 | 12.57 | 11.95 | 12.53 | 12.53 | 3.73% | 6,508,503 |
| May 12, 2026 | 12.23 | 12.29 | 11.90 | 12.08 | 12.08 | -1.23% | 2,837,334 |
| May 11, 2026 | 12.30 | 12.31 | 11.88 | 12.23 | 12.23 | -0.08% | 3,738,786 |
| May 8, 2026 | 12.45 | 12.54 | 12.18 | 12.24 | 12.24 | -1.13% | 3,261,113 |
| May 7, 2026 | 12.87 | 13.00 | 12.22 | 12.38 | 12.38 | -2.98% | 4,389,580 |
| May 6, 2026 | 12.79 | 12.94 | 12.56 | 12.76 | 12.76 | 1.27% | 3,198,365 |
| May 5, 2026 | 12.75 | 12.84 | 12.43 | 12.60 | 12.60 | -0.16% | 2,210,668 |
| May 4, 2026 | 12.58 | 12.84 | 12.43 | 12.62 | 12.62 | -0.24% | 2,445,295 |
| May 1, 2026 | 12.50 | 12.81 | 12.24 | 12.65 | 12.65 | 1.69% | 3,091,357 |
| Apr 30, 2026 | 12.24 | 12.49 | 12.21 | 12.44 | 12.44 | 1.97% | 2,968,359 |
| Apr 29, 2026 | 12.19 | 12.42 | 11.94 | 12.20 | 12.20 | -0.16% | 3,423,289 |
| Apr 28, 2026 | 12.24 | 12.34 | 12.11 | 12.22 | 12.22 | -0.16% | 3,493,618 |
| Apr 27, 2026 | 12.50 | 12.56 | 11.77 | 12.24 | 12.24 | 7.09% | 6,431,701 |
| Apr 24, 2026 | 11.38 | 11.63 | 11.32 | 11.43 | 11.43 | 0.79% | 2,425,170 |
| Apr 23, 2026 | 11.40 | 11.64 | 10.93 | 11.34 | 11.34 | 0.98% | 4,167,252 |
| Apr 22, 2026 | 11.62 | 11.68 | 11.15 | 11.23 | 11.23 | -2.52% | 4,746,182 |
| Apr 21, 2026 | 12.35 | 12.58 | 11.44 | 11.52 | 11.52 | -7.47% | 7,831,352 |
| Apr 20, 2026 | 12.22 | 12.58 | 12.06 | 12.45 | 12.45 | - | 7,475,202 |
| Apr 17, 2026 | 11.19 | 12.47 | 11.18 | 12.45 | 12.45 | 12.47% | 9,918,128 |
| Apr 16, 2026 | 10.74 | 11.17 | 10.74 | 11.07 | 11.07 | 3.85% | 4,652,820 |
| Apr 15, 2026 | 11.05 | 11.16 | 10.62 | 10.66 | 10.66 | -3.88% | 2,445,064 |
| Apr 14, 2026 | 10.96 | 11.40 | 10.92 | 11.09 | 11.09 | 0.18% | 3,589,994 |
| Apr 13, 2026 | 10.90 | 11.17 | 10.64 | 11.07 | 11.07 | 1.75% | 2,860,814 |
| Apr 10, 2026 | 10.75 | 11.01 | 10.55 | 10.88 | 10.88 | 2.26% | 3,072,428 |
| Apr 9, 2026 | 10.45 | 10.72 | 10.35 | 10.64 | 10.64 | 1.82% | 2,463,614 |
| Apr 8, 2026 | 10.11 | 10.49 | 10.01 | 10.45 | 10.45 | 6.74% | 2,855,497 |
| Apr 7, 2026 | 9.69 | 9.84 | 9.68 | 9.79 | 9.79 | 0.72% | 1,530,308 |
| Apr 6, 2026 | 9.68 | 10.07 | 9.63 | 9.72 | 9.72 | 0.93% | 2,014,001 |
| Apr 2, 2026 | 9.51 | 9.74 | 9.39 | 9.63 | 9.63 | 1.16% | 1,300,620 |
| Apr 1, 2026 | 9.57 | 9.70 | 9.44 | 9.52 | 9.52 | -0.73% | 1,059,576 |
| Mar 31, 2026 | 9.50 | 9.64 | 9.25 | 9.59 | 9.59 | 2.02% | 1,574,253 |
| Mar 30, 2026 | 9.26 | 9.60 | 9.19 | 9.40 | 9.40 | 2.29% | 1,262,822 |
| Mar 27, 2026 | 9.32 | 9.42 | 9.11 | 9.19 | 9.19 | -2.13% | 1,251,978 |
| Mar 26, 2026 | 9.58 | 9.58 | 9.34 | 9.39 | 9.39 | -2.09% | 891,569 |
| Mar 25, 2026 | 9.62 | 9.84 | 9.51 | 9.59 | 9.59 | -0.31% | 1,492,088 |
| Mar 24, 2026 | 9.56 | 9.78 | 9.52 | 9.62 | 9.62 | -0.31% | 1,569,557 |
| Mar 23, 2026 | 9.34 | 9.74 | 9.34 | 9.65 | 9.65 | 4.66% | 1,621,547 |
| Mar 20, 2026 | 9.56 | 9.59 | 9.18 | 9.22 | 9.22 | -3.25% | 2,869,997 |
| Mar 19, 2026 | 9.32 | 9.58 | 9.20 | 9.53 | 9.53 | 0.53% | 1,648,242 |
| Mar 18, 2026 | 9.67 | 9.67 | 9.41 | 9.48 | 9.48 | -2.07% | 2,048,602 |
| Mar 17, 2026 | 9.86 | 10.00 | 9.59 | 9.68 | 9.68 | -1.73% | 2,152,458 |
| Mar 16, 2026 | 9.69 | 9.94 | 9.56 | 9.85 | 9.85 | 1.34% | 1,294,950 |
| Mar 13, 2026 | 9.89 | 10.02 | 9.63 | 9.72 | 9.72 | -1.42% | 1,132,901 |