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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202511.6411.9211.1211.16--4.12%7,655
Oct 24, 202511.7911.8011.4511.6411.64-0.26%74,328
Oct 23, 202511.1011.6910.9411.6711.675.61%72,776
Oct 22, 202511.0011.1110.7511.0511.05-0.27%77,260
Oct 21, 202511.0011.2510.8511.0811.080.27%72,207
Oct 20, 202511.2611.8811.0111.0511.05-0.63%49,322
Oct 17, 202511.4511.6011.0411.1211.12-3.47%85,768
Oct 16, 202511.7411.7511.0411.5211.52-1.87%82,526
Oct 15, 202511.9912.3311.5511.7411.74-0.59%55,225
Oct 14, 202512.0712.3611.6311.8111.81-1.09%112,475
Oct 13, 202512.2112.3611.9011.9411.94-1.49%58,523
Oct 10, 202512.8712.9211.9512.1212.12-6.19%87,216
Oct 9, 202513.0013.1512.2312.9212.92-1.07%92,794
Oct 8, 202513.4013.4312.9513.0613.06-2.54%89,607
Oct 7, 202514.0714.0713.2013.4013.40-4.83%54,890
Oct 6, 202514.4814.6314.0114.0814.08-2.83%40,843
Oct 3, 202514.6214.9414.0614.4914.49-1.09%78,856
Oct 2, 202514.6714.9914.3214.6514.650.48%123,428
Oct 1, 202514.6515.0914.4314.5814.58-1.02%108,749
Sep 30, 202514.7014.8414.0814.7314.730.14%69,889
Sep 29, 202514.5714.7514.3214.7114.711.87%37,840
Sep 26, 202514.1714.7314.0314.4414.442.27%45,247
Sep 25, 202514.7415.3814.0614.1214.12-4.66%58,663
Sep 24, 202514.4515.0014.1614.8114.811.16%79,615
Sep 23, 202514.6914.8914.3314.6414.64-0.20%55,409
Sep 22, 202514.4214.8014.3714.6714.671.80%60,885
Sep 19, 202513.9614.6313.7314.4114.413.08%409,685
Sep 18, 202514.3814.3813.6113.9813.98-2.10%113,130
Sep 17, 202514.2714.6914.1014.2814.280.78%106,289
Sep 16, 202515.0015.0913.8114.1714.17-5.22%122,550
Sep 15, 202514.0015.0513.5714.9514.957.40%204,284
Sep 12, 202513.4613.9813.4213.9213.923.88%142,142
Sep 11, 202511.9713.4511.9713.4013.4011.95%108,978
Sep 10, 202512.2112.2611.6811.9711.97-3.23%93,700
Sep 9, 202512.9912.9912.2012.3712.37-3.59%93,038
Sep 8, 202512.6012.9112.4412.8312.831.83%69,516
Sep 5, 202512.7312.9712.5512.6012.60-2.70%75,754
Sep 4, 202513.0613.2412.6212.9512.95-0.15%71,837
Sep 3, 202512.5013.2512.3612.9712.971.33%97,270
Sep 2, 202512.8212.9312.4612.8012.800.23%78,330
Aug 29, 202513.3913.5112.6612.7712.77-4.06%163,053
Aug 28, 202513.7513.7513.2513.3113.31-1.84%63,188
Aug 27, 202513.2213.7513.1813.5613.561.95%91,911
Aug 26, 202513.6413.7712.9613.3013.30-2.71%121,904
Aug 25, 202513.4613.9813.2813.6713.671.03%113,795
Aug 22, 202513.4013.8113.2313.5313.532.73%158,543
Aug 21, 202513.2813.5212.3013.1713.17-2.44%166,712
Aug 20, 202513.3013.6012.5013.5013.503.33%240,211
Aug 19, 202512.6713.3712.2613.0713.073.94%289,343
Aug 18, 202512.2412.6411.6612.5712.572.70%401,277