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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202585.2285.4679.0579.9879.98-15.06%15,253,147
Jul 31, 202592.5895.2092.3394.1694.162.35%8,896,025
Jul 30, 202590.8092.7190.6092.0092.001.79%3,139,244
Jul 29, 202593.8193.9888.6990.3890.38-3.49%4,261,628
Jul 28, 202591.1894.6990.9593.6593.653.92%4,245,551
Jul 25, 202590.0590.6189.4290.1290.120.08%1,972,570
Jul 24, 202590.1991.2089.6290.0590.05-0.22%2,766,349
Jul 23, 202589.2290.6788.9590.2590.250.78%2,451,806
Jul 22, 202591.0091.0488.2189.5589.55-2.33%2,913,727
Jul 21, 202594.3595.1691.3191.6991.69-1.72%3,867,406
Jul 18, 202592.2193.7890.9893.2993.292.40%2,730,929
Jul 17, 202591.3392.3790.3091.1091.100.22%2,509,601
Jul 16, 202588.8691.3988.6190.9090.901.81%2,744,825
Jul 15, 202590.1591.0789.1389.2889.28-0.61%2,240,609
Jul 14, 202588.9290.7688.8189.8389.830.94%2,275,828
Jul 11, 202589.7490.4888.5688.9988.99-1.40%2,254,616
Jul 10, 202591.0091.6688.0690.2590.251.83%3,058,520
Jul 9, 202588.1488.9587.1888.6388.630.56%1,917,492
Jul 8, 202588.5089.6587.3388.1488.140.09%1,831,164
Jul 7, 202587.1688.1285.8288.0688.06-0.24%2,961,780
Jul 3, 202587.9688.9986.8388.2788.272.16%2,047,155
Jul 2, 202586.4088.0585.5186.4086.400.23%2,833,665
Jul 1, 202586.7489.2086.0086.2086.20-1.92%3,487,884
Jun 30, 202588.5389.0687.1087.8987.891.09%3,011,135
Jun 27, 202587.1287.7385.1486.9486.940.51%3,631,533
Jun 26, 202583.7386.9482.6086.5086.503.43%3,259,277
Jun 25, 202584.2585.3083.3083.6383.63-0.07%3,207,493
Jun 24, 202580.9983.7180.6283.6983.693.45%3,838,278
Jun 23, 202580.6180.9877.6480.9080.90-0.11%4,781,263
Jun 20, 202582.2982.6280.6380.9980.99-0.54%2,587,447
Jun 18, 202580.7082.4480.1381.4381.430.99%3,096,688
Jun 17, 202584.2985.4079.7980.6380.63-1.87%5,593,418
Jun 16, 202581.3284.3879.9182.1782.1710.43%9,933,131
Jun 13, 202574.9576.3673.9174.4174.41-3.05%3,220,836
Jun 12, 202578.9879.8076.1676.7576.75-4.63%3,686,981
Jun 11, 202580.3181.8479.5180.4880.480.71%2,306,230
Jun 10, 202579.6681.7579.3679.9179.910.40%3,886,534
Jun 9, 202579.4179.6478.1479.5979.591.39%2,989,828
Jun 6, 202576.3878.7374.7078.5078.505.23%5,685,230
Jun 5, 202573.7676.5073.6574.6074.601.23%3,854,847
Jun 4, 202572.8874.6672.7573.6973.690.99%3,034,389
Jun 3, 202572.9873.9771.8872.9772.97-0.05%3,499,873
Jun 2, 202571.7574.0571.6173.0173.010.76%2,500,800
May 30, 202571.5072.8871.2072.4672.46-0.47%9,625,911
May 29, 202575.2075.2572.4972.8072.80-1.57%3,063,583
May 28, 202572.4174.1472.1973.9673.962.75%3,142,990
May 27, 202570.1172.4269.1271.9871.984.30%3,437,303
May 23, 202567.8969.0567.6769.0169.01-1.09%2,108,618
May 22, 202569.2170.7869.1569.7769.770.30%2,729,914
May 21, 202570.2271.7768.6069.5669.56-2.59%3,631,736