Starz Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	10.37	10.79	9.61	10.11	10.11	-6.30%	159,667
Nov 13, 2025	10.86	10.95	10.58	10.79	10.79	-0.64%	99,461
Nov 12, 2025	10.77	10.90	10.36	10.86	10.86	0.56%	110,295
Nov 11, 2025	10.58	11.00	10.39	10.80	10.80	2.37%	58,508
Nov 10, 2025	10.33	10.66	10.27	10.55	10.55	2.33%	74,060
Nov 7, 2025	10.21	10.48	10.02	10.31	10.31	0.19%	43,076
Nov 6, 2025	10.64	10.65	9.97	10.29	10.29	-3.83%	60,168
Nov 5, 2025	10.86	10.96	10.61	10.70	10.70	-0.83%	50,991
Nov 4, 2025	10.62	10.80	10.38	10.79	10.79	0.56%	47,415
Nov 3, 2025	10.52	10.77	10.22	10.73	10.73	2.09%	64,869
Oct 31, 2025	10.50	10.71	10.22	10.51	10.51	-0.94%	76,079
Oct 30, 2025	10.53	10.63	10.20	10.61	10.61	1.05%	69,722
Oct 29, 2025	11.11	11.11	10.43	10.50	10.50	-5.15%	78,165
Oct 28, 2025	11.24	11.34	11.00	11.07	11.07	-2.29%	47,760
Oct 27, 2025	11.64	11.92	11.06	11.33	11.33	-2.66%	70,660
Oct 24, 2025	11.79	11.80	11.45	11.64	11.64	-0.26%	74,328
Oct 23, 2025	11.10	11.69	10.94	11.67	11.67	5.61%	72,776
Oct 22, 2025	11.00	11.11	10.75	11.05	11.05	-0.27%	77,260
Oct 21, 2025	11.00	11.25	10.85	11.08	11.08	0.27%	72,207
Oct 20, 2025	11.26	11.88	11.01	11.05	11.05	-0.63%	49,322
Oct 17, 2025	11.45	11.60	11.04	11.12	11.12	-3.47%	85,768
Oct 16, 2025	11.74	11.75	11.04	11.52	11.52	-1.87%	82,526
Oct 15, 2025	11.99	12.33	11.55	11.74	11.74	-0.59%	55,225
Oct 14, 2025	12.07	12.36	11.63	11.81	11.81	-1.09%	112,475
Oct 13, 2025	12.21	12.36	11.90	11.94	11.94	-1.49%	58,523
Oct 10, 2025	12.87	12.92	11.95	12.12	12.12	-6.19%	87,216
Oct 9, 2025	13.00	13.15	12.23	12.92	12.92	-1.07%	92,794
Oct 8, 2025	13.40	13.43	12.95	13.06	13.06	-2.54%	89,607
Oct 7, 2025	14.07	14.07	13.20	13.40	13.40	-4.83%	54,890
Oct 6, 2025	14.48	14.63	14.01	14.08	14.08	-2.83%	40,843
Oct 3, 2025	14.62	14.94	14.06	14.49	14.49	-1.09%	78,856
Oct 2, 2025	14.67	14.99	14.32	14.65	14.65	0.48%	123,428
Oct 1, 2025	14.65	15.09	14.43	14.58	14.58	-1.02%	108,749
Sep 30, 2025	14.70	14.84	14.08	14.73	14.73	0.14%	69,889
Sep 29, 2025	14.57	14.75	14.32	14.71	14.71	1.87%	37,840
Sep 26, 2025	14.17	14.73	14.03	14.44	14.44	2.27%	45,247
Sep 25, 2025	14.74	15.38	14.06	14.12	14.12	-4.66%	58,663
Sep 24, 2025	14.45	15.00	14.16	14.81	14.81	1.16%	79,615
Sep 23, 2025	14.69	14.89	14.33	14.64	14.64	-0.20%	55,409
Sep 22, 2025	14.42	14.80	14.37	14.67	14.67	1.80%	60,885
Sep 19, 2025	13.96	14.63	13.73	14.41	14.41	3.08%	409,685
Sep 18, 2025	14.38	14.38	13.61	13.98	13.98	-2.10%	113,130
Sep 17, 2025	14.27	14.69	14.10	14.28	14.28	0.78%	106,289
Sep 16, 2025	15.00	15.09	13.81	14.17	14.17	-5.22%	122,550
Sep 15, 2025	14.00	15.05	13.57	14.95	14.95	7.40%	204,284
Sep 12, 2025	13.46	13.98	13.42	13.92	13.92	3.88%	142,142
Sep 11, 2025	11.97	13.45	11.97	13.40	13.40	11.95%	108,978
Sep 10, 2025	12.21	12.26	11.68	11.97	11.97	-3.23%	93,700
Sep 9, 2025	12.99	12.99	12.20	12.37	12.37	-3.59%	93,038
Sep 8, 2025	12.60	12.91	12.44	12.83	12.83	1.83%	69,516