Starz Entertainment Corp. (STRZ)
NASDAQ: STRZ · Real-Time Price · USD
11.09
-0.55 (-4.73%)
Oct 27, 2025, 1:22 PM EDT - Market open
Starz Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 11.64 | 11.92 | 11.12 | 11.16 | - | -4.12% | 7,655 |
| 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 |
| Sep 5, 2025 | 12.73 | 12.97 | 12.55 | 12.60 | 12.60 | -2.70% | 75,754 |
| Sep 4, 2025 | 13.06 | 13.24 | 12.62 | 12.95 | 12.95 | -0.15% | 71,837 |
| Sep 3, 2025 | 12.50 | 13.25 | 12.36 | 12.97 | 12.97 | 1.33% | 97,270 |
| Sep 2, 2025 | 12.82 | 12.93 | 12.46 | 12.80 | 12.80 | 0.23% | 78,330 |
| Aug 29, 2025 | 13.39 | 13.51 | 12.66 | 12.77 | 12.77 | -4.06% | 163,053 |
| Aug 28, 2025 | 13.75 | 13.75 | 13.25 | 13.31 | 13.31 | -1.84% | 63,188 |
| Aug 27, 2025 | 13.22 | 13.75 | 13.18 | 13.56 | 13.56 | 1.95% | 91,911 |
| Aug 26, 2025 | 13.64 | 13.77 | 12.96 | 13.30 | 13.30 | -2.71% | 121,904 |
| Aug 25, 2025 | 13.46 | 13.98 | 13.28 | 13.67 | 13.67 | 1.03% | 113,795 |
| Aug 22, 2025 | 13.40 | 13.81 | 13.23 | 13.53 | 13.53 | 2.73% | 158,543 |
| Aug 21, 2025 | 13.28 | 13.52 | 12.30 | 13.17 | 13.17 | -2.44% | 166,712 |
| Aug 20, 2025 | 13.30 | 13.60 | 12.50 | 13.50 | 13.50 | 3.33% | 240,211 |
| Aug 19, 2025 | 12.67 | 13.37 | 12.26 | 13.07 | 13.07 | 3.94% | 289,343 |
| Aug 18, 2025 | 12.24 | 12.64 | 11.66 | 12.57 | 12.57 | 2.70% | 401,277 |