Lionsgate Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	14.35	14.44	14.22	14.26	-	-0.42%	243,210
Jun 12, 2026	13.96	14.49	13.62	14.32	14.32	2.87%	2,119,774
Jun 11, 2026	13.84	14.27	13.71	13.92	13.92	1.68%	2,685,730
Jun 10, 2026	13.55	13.70	13.41	13.69	13.69	1.26%	1,656,085
Jun 9, 2026	13.60	13.72	13.29	13.52	13.52	-	2,855,140
Jun 8, 2026	13.40	13.80	13.34	13.52	13.52	0.90%	2,017,463
Jun 5, 2026	13.33	13.66	13.19	13.40	13.40	-0.74%	2,606,243
Jun 4, 2026	13.46	13.83	13.39	13.50	13.50	1.05%	2,007,244
Jun 3, 2026	13.61	13.78	13.21	13.36	13.36	-3.26%	2,489,661
Jun 2, 2026	13.85	13.93	13.34	13.81	13.81	-0.36%	2,699,951
Jun 1, 2026	14.35	14.39	13.84	13.86	13.86	-3.41%	2,153,732
May 29, 2026	14.02	14.39	13.87	14.35	14.35	0.63%	2,685,401
May 28, 2026	14.10	14.50	13.95	14.26	14.26	1.86%	2,616,349
May 27, 2026	14.69	14.74	13.76	14.00	14.00	-4.96%	3,700,475
May 26, 2026	14.79	15.01	14.31	14.73	14.73	-1.47%	4,877,406
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