Roku, Inc. (ROKU)
NASDAQ: ROKU · Real-Time Price · USD
79.98
-14.18 (-15.06%)
At close: Aug 1, 2025, 4:00 PM
80.00
+0.02 (0.03%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Lions Gate Entertainment Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 85.22 | 85.46 | 79.05 | 79.98 | 79.98 | -15.06% | 15,253,147 |
Jul 31, 2025 | 92.58 | 95.20 | 92.33 | 94.16 | 94.16 | 2.35% | 8,896,025 |
Jul 30, 2025 | 90.80 | 92.71 | 90.60 | 92.00 | 92.00 | 1.79% | 3,139,244 |
Jul 29, 2025 | 93.81 | 93.98 | 88.69 | 90.38 | 90.38 | -3.49% | 4,261,628 |
Jul 28, 2025 | 91.18 | 94.69 | 90.95 | 93.65 | 93.65 | 3.92% | 4,245,551 |
Jul 25, 2025 | 90.05 | 90.61 | 89.42 | 90.12 | 90.12 | 0.08% | 1,972,570 |
Jul 24, 2025 | 90.19 | 91.20 | 89.62 | 90.05 | 90.05 | -0.22% | 2,766,349 |
Jul 23, 2025 | 89.22 | 90.67 | 88.95 | 90.25 | 90.25 | 0.78% | 2,451,806 |
Jul 22, 2025 | 91.00 | 91.04 | 88.21 | 89.55 | 89.55 | -2.33% | 2,913,727 |
Jul 21, 2025 | 94.35 | 95.16 | 91.31 | 91.69 | 91.69 | -1.72% | 3,867,406 |
Jul 18, 2025 | 92.21 | 93.78 | 90.98 | 93.29 | 93.29 | 2.40% | 2,730,929 |
Jul 17, 2025 | 91.33 | 92.37 | 90.30 | 91.10 | 91.10 | 0.22% | 2,509,601 |
Jul 16, 2025 | 88.86 | 91.39 | 88.61 | 90.90 | 90.90 | 1.81% | 2,744,825 |
Jul 15, 2025 | 90.15 | 91.07 | 89.13 | 89.28 | 89.28 | -0.61% | 2,240,609 |
Jul 14, 2025 | 88.92 | 90.76 | 88.81 | 89.83 | 89.83 | 0.94% | 2,275,828 |
Jul 11, 2025 | 89.74 | 90.48 | 88.56 | 88.99 | 88.99 | -1.40% | 2,254,616 |
Jul 10, 2025 | 91.00 | 91.66 | 88.06 | 90.25 | 90.25 | 1.83% | 3,058,520 |
Jul 9, 2025 | 88.14 | 88.95 | 87.18 | 88.63 | 88.63 | 0.56% | 1,917,492 |
Jul 8, 2025 | 88.50 | 89.65 | 87.33 | 88.14 | 88.14 | 0.09% | 1,831,164 |
Jul 7, 2025 | 87.16 | 88.12 | 85.82 | 88.06 | 88.06 | -0.24% | 2,961,780 |
Jul 3, 2025 | 87.96 | 88.99 | 86.83 | 88.27 | 88.27 | 2.16% | 2,047,155 |
Jul 2, 2025 | 86.40 | 88.05 | 85.51 | 86.40 | 86.40 | 0.23% | 2,833,665 |
Jul 1, 2025 | 86.74 | 89.20 | 86.00 | 86.20 | 86.20 | -1.92% | 3,487,884 |
Jun 30, 2025 | 88.53 | 89.06 | 87.10 | 87.89 | 87.89 | 1.09% | 3,011,135 |
Jun 27, 2025 | 87.12 | 87.73 | 85.14 | 86.94 | 86.94 | 0.51% | 3,631,533 |
Jun 26, 2025 | 83.73 | 86.94 | 82.60 | 86.50 | 86.50 | 3.43% | 3,259,277 |
Jun 25, 2025 | 84.25 | 85.30 | 83.30 | 83.63 | 83.63 | -0.07% | 3,207,493 |
Jun 24, 2025 | 80.99 | 83.71 | 80.62 | 83.69 | 83.69 | 3.45% | 3,838,278 |
Jun 23, 2025 | 80.61 | 80.98 | 77.64 | 80.90 | 80.90 | -0.11% | 4,781,263 |
Jun 20, 2025 | 82.29 | 82.62 | 80.63 | 80.99 | 80.99 | -0.54% | 2,587,447 |
Jun 18, 2025 | 80.70 | 82.44 | 80.13 | 81.43 | 81.43 | 0.99% | 3,096,688 |
Jun 17, 2025 | 84.29 | 85.40 | 79.79 | 80.63 | 80.63 | -1.87% | 5,593,418 |
Jun 16, 2025 | 81.32 | 84.38 | 79.91 | 82.17 | 82.17 | 10.43% | 9,933,131 |
Jun 13, 2025 | 74.95 | 76.36 | 73.91 | 74.41 | 74.41 | -3.05% | 3,220,836 |
Jun 12, 2025 | 78.98 | 79.80 | 76.16 | 76.75 | 76.75 | -4.63% | 3,686,981 |
Jun 11, 2025 | 80.31 | 81.84 | 79.51 | 80.48 | 80.48 | 0.71% | 2,306,230 |
Jun 10, 2025 | 79.66 | 81.75 | 79.36 | 79.91 | 79.91 | 0.40% | 3,886,534 |
Jun 9, 2025 | 79.41 | 79.64 | 78.14 | 79.59 | 79.59 | 1.39% | 2,989,828 |
Jun 6, 2025 | 76.38 | 78.73 | 74.70 | 78.50 | 78.50 | 5.23% | 5,685,230 |
Jun 5, 2025 | 73.76 | 76.50 | 73.65 | 74.60 | 74.60 | 1.23% | 3,854,847 |
Jun 4, 2025 | 72.88 | 74.66 | 72.75 | 73.69 | 73.69 | 0.99% | 3,034,389 |
Jun 3, 2025 | 72.98 | 73.97 | 71.88 | 72.97 | 72.97 | -0.05% | 3,499,873 |
Jun 2, 2025 | 71.75 | 74.05 | 71.61 | 73.01 | 73.01 | 0.76% | 2,500,800 |
May 30, 2025 | 71.50 | 72.88 | 71.20 | 72.46 | 72.46 | -0.47% | 9,625,911 |
May 29, 2025 | 75.20 | 75.25 | 72.49 | 72.80 | 72.80 | -1.57% | 3,063,583 |
May 28, 2025 | 72.41 | 74.14 | 72.19 | 73.96 | 73.96 | 2.75% | 3,142,990 |
May 27, 2025 | 70.11 | 72.42 | 69.12 | 71.98 | 71.98 | 4.30% | 3,437,303 |
May 23, 2025 | 67.89 | 69.05 | 67.67 | 69.01 | 69.01 | -1.09% | 2,108,618 |
May 22, 2025 | 69.21 | 70.78 | 69.15 | 69.77 | 69.77 | 0.30% | 2,729,914 |
May 21, 2025 | 70.22 | 71.77 | 68.60 | 69.56 | 69.56 | -2.59% | 3,631,736 |