Skip to main content
logo
Starz Entertainment Corp. (STRZ)
NASDAQ: STRZ · Real-Time Price · USD
14.57
-0.42 (-2.80%)
Jul 31, 2025, 2:21 PM - Market open

Starz Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202514.9515.0113.5414.73--1.73%67,032
Jul 30, 202515.0015.3514.3414.9914.99-0.07%169,653
Jul 29, 202515.6915.6914.9415.0015.00-2.72%68,690
Jul 28, 202515.2415.5915.1315.4215.420.06%70,706
Jul 25, 202515.7815.9215.3115.4115.41-3.45%60,072
Jul 24, 202515.6516.4615.6215.9615.961.85%99,630
Jul 23, 202516.8416.8815.0115.6715.67-7.06%204,110
Jul 22, 202516.6417.0016.5016.8616.860.66%118,974
Jul 21, 202515.8616.9415.8216.7516.755.41%100,315
Jul 18, 202515.9916.0315.1615.8915.89-0.69%152,459
Jul 17, 202516.0716.7115.7616.0016.00-1.05%103,840
Jul 16, 202516.8517.5916.1016.1716.17-4.43%104,456
Jul 15, 202517.0417.5116.3916.9216.92-1.05%106,556
Jul 14, 202516.4417.1215.9317.1017.102.46%85,757
Jul 11, 202516.8217.1716.3416.6916.69-2.28%89,024
Jul 10, 202516.6017.1215.8417.0817.083.89%88,456
Jul 9, 202515.8516.4515.2516.4416.446.68%189,423
Jul 8, 202515.3815.9315.3015.4115.41-78,172
Jul 7, 202515.8015.9915.0115.4115.41-0.96%120,584
Jul 3, 202515.7616.2815.3815.5615.56-1.64%66,405
Jul 2, 202516.1016.6315.7515.8215.82-2.16%107,665
Jul 1, 202515.9916.8115.9916.1716.170.62%145,013
Jun 30, 202516.1516.5715.8016.0716.07-0.50%78,859
Jun 27, 202516.5116.8416.1416.1516.15-3.06%208,617
Jun 26, 202516.1916.6615.7416.6616.663.74%94,944
Jun 25, 202515.9017.1215.4616.0616.061.58%115,827
Jun 24, 202516.6416.9915.5815.8115.81-3.66%161,977
Jun 23, 202515.5416.4115.0516.4116.416.01%152,600
Jun 20, 202515.9016.4215.2715.4815.48-2.76%434,489
Jun 18, 202517.2017.3615.4015.9215.92-5.46%292,221
Jun 17, 202517.5817.7016.5816.8416.84-4.43%218,700
Jun 16, 202517.1317.6516.7017.6217.622.80%120,068
Jun 13, 202516.7018.4616.3517.1417.140.18%160,273
Jun 12, 202517.3317.8516.6917.1117.11-0.75%114,561
Jun 11, 202518.9819.0917.1317.2417.24-9.07%195,528
Jun 10, 202517.2719.4317.1018.9618.9612.86%241,222
Jun 9, 202517.4318.1616.5116.8016.80-6.93%287,527
Jun 6, 202516.5618.2116.0818.0518.059.39%361,232
Jun 5, 202517.4317.7915.7416.5016.50-3.11%342,185
Jun 4, 202518.0118.4716.6217.0317.03-4.33%250,252
Jun 3, 202519.1719.9017.2017.8017.80-8.11%339,411
Jun 2, 202520.9922.9818.0319.3719.37-7.59%470,780
May 30, 202517.5021.0016.9920.9620.9626.95%1,001,124
May 29, 202516.3717.3615.8616.5116.515.43%186,635
May 28, 202517.1117.3215.3615.6615.66-7.77%181,435
May 27, 202517.2817.8716.1916.9816.980.71%200,393
May 23, 202517.2217.8916.1116.8616.860.30%156,074
May 22, 202517.1417.8916.3116.8116.811.02%264,059
May 21, 202516.3217.1115.0016.6416.644.33%333,006
May 20, 202515.4116.1014.7815.9515.956.40%282,481