Lionsgate Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	12.97	13.20	12.73	12.93	12.93	-0.39%	3,307,330
Aug 5, 2026	13.08	13.13	12.82	12.98	12.98	-0.31%	1,809,970
Aug 4, 2026	13.35	13.42	12.96	13.02	13.02	-1.66%	3,593,460
Aug 3, 2026	13.30	13.77	13.14	13.24	13.24	-0.30%	5,022,148
Jul 31, 2026	13.41	13.44	13.15	13.28	13.28	-0.75%	1,145,935
Jul 30, 2026	13.26	13.47	13.02	13.38	13.38	2.45%	1,833,687
Jul 29, 2026	13.25	13.30	12.87	13.06	13.06	-1.43%	2,056,249
Jul 28, 2026	13.36	13.54	13.09	13.25	13.25	-0.15%	1,929,946
Jul 27, 2026	13.52	13.69	13.23	13.27	13.27	-0.52%	1,200,827
Jul 24, 2026	13.40	13.70	13.31	13.34	13.34	-0.45%	1,263,142
Jul 23, 2026	13.69	14.02	13.37	13.40	13.40	-3.25%	2,196,543
Jul 22, 2026	13.35	13.88	13.35	13.85	13.85	2.44%	1,910,196
Jul 21, 2026	13.62	13.69	13.25	13.52	13.52	-1.24%	1,985,348
Jul 20, 2026	13.65	13.89	13.36	13.69	13.69	-1.37%	2,520,867
Jul 17, 2026	13.35	13.94	13.08	13.88	13.88	1.91%	2,105,410
Jul 16, 2026	13.95	14.02	13.45	13.62	13.62	-2.44%	1,848,676
Jul 15, 2026	14.25	14.55	13.70	13.96	13.96	5.04%	7,707,509
Jul 14, 2026	13.36	13.49	13.08	13.29	13.29	-	2,261,601
Jul 13, 2026	13.39	13.85	13.21	13.29	13.29	-1.34%	2,333,301
Jul 10, 2026	13.48	13.57	13.30	13.47	13.47	-0.15%	1,659,900
Jul 9, 2026	13.73	13.92	13.38	13.49	13.49	-0.66%	2,605,853
Jul 8, 2026	13.77	13.94	13.44	13.58	13.58	-2.58%	2,428,934
Jul 7, 2026	14.44	14.59	13.93	13.94	13.94	-3.13%	2,466,373
Jul 6, 2026	14.55	14.98	14.32	14.39	14.39	-1.84%	1,718,446
Jul 2, 2026	15.09	15.16	14.23	14.66	14.66	-2.46%	3,221,529
Jul 1, 2026	15.22	15.36	14.95	15.03	15.03	-1.83%	1,557,139
Jun 30, 2026	15.54	15.70	15.25	15.31	15.31	-2.05%	2,690,923
Jun 29, 2026	16.27	16.55	15.55	15.63	15.63	-4.70%	3,012,907
Jun 26, 2026	15.78	16.44	15.76	16.40	16.40	3.67%	6,660,257