Starz Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	17.13	17.13	16.80	17.00	-	-0.82%	2,903
Jun 13, 2025	16.70	18.46	16.35	17.14	17.14	0.18%	160,273
Jun 12, 2025	17.33	17.85	16.69	17.11	17.11	-0.75%	114,561
Jun 11, 2025	18.98	19.09	17.13	17.24	17.24	-9.07%	195,528
Jun 10, 2025	17.27	19.43	17.10	18.96	18.96	12.86%	241,222
Jun 9, 2025	17.43	18.16	16.51	16.80	16.80	-6.93%	287,527
Jun 6, 2025	16.56	18.21	16.08	18.05	18.05	9.39%	361,232
Jun 5, 2025	17.43	17.79	15.74	16.50	16.50	-3.11%	342,185
Jun 4, 2025	18.01	18.47	16.62	17.03	17.03	-4.33%	250,252
Jun 3, 2025	19.17	19.90	17.20	17.80	17.80	-8.11%	339,411
Jun 2, 2025	20.99	22.98	18.03	19.37	19.37	-7.59%	470,780
May 30, 2025	17.50	21.00	16.99	20.96	20.96	26.95%	1,001,124
May 29, 2025	16.37	17.36	15.86	16.51	16.51	5.43%	186,635
May 28, 2025	17.11	17.32	15.36	15.66	15.66	-7.77%	181,435
May 27, 2025	17.28	17.87	16.19	16.98	16.98	0.71%	200,393
May 23, 2025	17.22	17.89	16.11	16.86	16.86	0.30%	156,074
May 22, 2025	17.14	17.89	16.31	16.81	16.81	1.02%	264,059
May 21, 2025	16.32	17.11	15.00	16.64	16.64	4.33%	333,006
May 20, 2025	15.41	16.10	14.78	15.95	15.95	6.40%	282,481
May 19, 2025	13.54	15.07	12.74	14.99	14.99	15.22%	326,785
May 16, 2025	12.30	13.61	12.04	13.01	13.01	6.46%	233,715
May 15, 2025	12.57	12.87	12.04	12.22	12.22	-1.29%	309,452
May 14, 2025	11.70	12.44	11.47	12.38	12.38	7.47%	421,598
May 13, 2025	12.50	13.00	11.36	11.52	11.52	-7.91%	661,623
May 12, 2025	11.22	12.98	11.20	12.51	12.51	1.38%	570,490
May 9, 2025	10.30	13.49	10.25	12.34	12.34	18.31%	877,174
May 8, 2025	10.65	11.30	10.25	10.43	10.43	-6.87%	1,106,355