Lionsgate Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	11.50	11.60	11.37	11.54	11.54	0.17%	1,813,389
Aug 26, 2026	11.76	11.76	11.50	11.52	11.52	-2.21%	1,588,554
Aug 25, 2026	11.65	11.84	11.60	11.78	11.78	1.99%	1,650,115
Aug 24, 2026	11.57	11.71	11.51	11.55	11.55	0.35%	1,484,335
Aug 21, 2026	11.49	11.63	11.39	11.51	11.51	0.44%	2,041,323
Aug 20, 2026	11.55	11.83	11.44	11.46	11.46	-1.04%	1,604,907
Aug 19, 2026	11.70	11.84	11.52	11.58	11.58	-0.94%	1,608,238
Aug 18, 2026	12.00	12.14	11.64	11.69	11.69	-2.18%	1,753,118
Aug 17, 2026	11.93	12.00	11.65	11.95	11.95	-0.33%	2,834,538
Aug 14, 2026	11.79	12.13	11.75	11.99	11.99	2.30%	2,103,860
Aug 13, 2026	11.82	12.22	11.69	11.72	11.72	-0.09%	3,355,577
Aug 12, 2026	12.15	12.51	11.62	11.73	11.73	-1.18%	4,330,917
Aug 11, 2026	12.33	13.10	11.76	11.87	11.87	-3.96%	7,310,447
Aug 10, 2026	12.96	12.96	12.34	12.36	12.36	-4.70%	2,419,738
Aug 7, 2026	13.34	13.40	12.83	12.97	12.97	0.31%	2,094,416