Skip to main content
logo
Starz Entertainment Corp. (STRZ)
NASDAQ: STRZ · Real-Time Price · USD
14.49
-0.16 (-1.09%)
Oct 3, 2025, 4:00 PM EDT - Market closed

Starz Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 202514.3614.3611.8012.2412.24-20.31%700,058
Aug 14, 202515.0415.5314.7315.3615.360.33%141,061
Aug 13, 202514.3615.6414.2015.3115.316.10%178,993
Aug 12, 202513.5514.4513.5214.4314.436.10%97,883
Aug 11, 202513.8614.1813.5113.6013.60-2.44%122,955
Aug 8, 202514.1214.4213.8613.9413.94-1.48%78,469
Aug 7, 202514.6614.7013.7314.1514.15-3.35%90,092
Aug 6, 202514.1214.7313.7114.6414.643.24%68,977
Aug 5, 202514.6814.8313.9214.1814.18-3.08%143,104
Aug 4, 202514.4614.8114.1314.6314.632.52%70,282
Aug 1, 202514.2614.7713.7914.2714.27-1.92%184,317
Jul 31, 202514.9515.0113.5414.5514.55-2.94%168,498
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