Starz Entertainment Corp. (STRZ)
NASDAQ: STRZ · Real-Time Price · USD
11.90
+0.40 (3.48%)
At close: Apr 1, 2026, 4:00 PM EDT
11.90
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
Starz Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11.50 | 12.11 | 11.32 | 11.90 | 11.90 | 3.48% | 70,559 |
| Mar 31, 2026 | 11.65 | 11.77 | 11.09 | 11.50 | 11.50 | -0.95% | 121,807 |
| Mar 30, 2026 | 11.82 | 12.44 | 11.21 | 11.61 | 11.61 | -0.60% | 114,614 |
| Mar 27, 2026 | 11.37 | 11.79 | 11.32 | 11.68 | 11.68 | 1.30% | 83,684 |
| Mar 26, 2026 | 11.98 | 12.08 | 11.33 | 11.53 | 11.53 | -2.62% | 77,598 |
| Mar 25, 2026 | 11.83 | 12.30 | 11.50 | 11.84 | 11.84 | 0.94% | 101,008 |
| Mar 24, 2026 | 12.83 | 12.83 | 11.72 | 11.73 | 11.73 | -8.64% | 118,523 |
| Mar 23, 2026 | 12.21 | 12.93 | 12.13 | 12.84 | 12.84 | 5.77% | 127,913 |
| Mar 20, 2026 | 12.40 | 13.15 | 12.11 | 12.14 | 12.14 | -2.10% | 307,617 |
| Mar 19, 2026 | 12.73 | 12.88 | 12.00 | 12.40 | 12.40 | -3.58% | 191,467 |
| Mar 18, 2026 | 14.66 | 14.66 | 12.83 | 12.86 | 12.86 | -7.42% | 204,925 |
| Mar 17, 2026 | 13.82 | 14.56 | 13.79 | 13.89 | 13.89 | 0.43% | 153,896 |
| Mar 16, 2026 | 14.05 | 14.68 | 13.41 | 13.83 | 13.83 | -1.36% | 121,633 |
| Mar 13, 2026 | 14.99 | 15.36 | 13.93 | 14.02 | 14.02 | -6.28% | 232,460 |
| Mar 12, 2026 | 15.75 | 15.98 | 14.66 | 14.96 | 14.96 | -5.02% | 210,526 |
| Mar 11, 2026 | 15.21 | 15.92 | 15.16 | 15.75 | 15.75 | 2.07% | 188,792 |
| Mar 10, 2026 | 14.72 | 15.62 | 14.25 | 15.43 | 15.43 | 3.49% | 144,594 |
| Mar 9, 2026 | 15.07 | 15.86 | 14.71 | 14.91 | 14.91 | -2.55% | 246,162 |
| Mar 6, 2026 | 13.38 | 15.59 | 13.12 | 15.30 | 15.30 | 11.76% | 353,802 |
| Mar 5, 2026 | 12.98 | 14.35 | 12.98 | 13.69 | 13.69 | 5.15% | 268,352 |
| Mar 4, 2026 | 12.22 | 13.11 | 11.88 | 13.02 | 13.02 | 7.25% | 199,186 |
| Mar 3, 2026 | 11.16 | 12.19 | 11.02 | 12.14 | 12.14 | 7.34% | 248,641 |
| Mar 2, 2026 | 10.84 | 11.55 | 10.16 | 11.31 | 11.31 | 2.82% | 568,625 |
| Feb 27, 2026 | 9.58 | 11.91 | 9.51 | 11.00 | 11.00 | 14.82% | 918,415 |
| Feb 26, 2026 | 9.29 | 9.86 | 9.29 | 9.58 | 9.58 | 3.23% | 125,992 |
| Feb 25, 2026 | 9.36 | 9.48 | 9.05 | 9.28 | 9.28 | - | 188,263 |
| Feb 24, 2026 | 9.00 | 9.34 | 8.89 | 9.28 | 9.28 | 3.57% | 58,913 |
| Feb 23, 2026 | 9.35 | 9.61 | 8.81 | 8.96 | 8.96 | -2.82% | 107,813 |
| Feb 20, 2026 | 9.27 | 9.50 | 8.95 | 9.22 | 9.22 | -0.97% | 73,863 |
| Feb 19, 2026 | 9.11 | 9.38 | 8.96 | 9.31 | 9.31 | 0.87% | 86,703 |
| Feb 18, 2026 | 9.05 | 9.47 | 9.05 | 9.23 | 9.23 | 2.44% | 48,668 |
| Feb 17, 2026 | 8.78 | 9.25 | 8.63 | 9.01 | 9.01 | 2.50% | 71,059 |
| Feb 13, 2026 | 8.67 | 9.07 | 8.40 | 8.79 | 8.79 | 1.50% | 99,444 |
| Feb 12, 2026 | 9.29 | 9.55 | 8.57 | 8.66 | 8.66 | -5.56% | 87,506 |
| Feb 11, 2026 | 9.66 | 9.87 | 9.12 | 9.17 | 9.17 | -4.48% | 111,333 |
| Feb 10, 2026 | 9.04 | 9.80 | 9.04 | 9.60 | 9.60 | 6.19% | 97,032 |
| Feb 9, 2026 | 9.18 | 9.18 | 8.87 | 9.04 | 9.04 | -1.74% | 83,342 |
| Feb 6, 2026 | 8.78 | 9.31 | 8.60 | 9.20 | 9.20 | 6.36% | 101,303 |
| Feb 5, 2026 | 8.96 | 9.22 | 8.43 | 8.65 | 8.65 | -4.00% | 177,384 |
| Feb 4, 2026 | 9.64 | 9.66 | 8.81 | 9.01 | 9.01 | -6.05% | 169,870 |
| Feb 3, 2026 | 9.84 | 9.97 | 9.46 | 9.59 | 9.59 | -3.13% | 175,240 |
| Feb 2, 2026 | 10.03 | 10.15 | 9.73 | 9.90 | 9.90 | -0.90% | 101,316 |
| Jan 30, 2026 | 9.98 | 10.07 | 9.77 | 9.99 | 9.99 | 0.10% | 103,492 |
| Jan 29, 2026 | 10.37 | 10.37 | 9.63 | 9.98 | 9.98 | -2.35% | 167,985 |
| Jan 28, 2026 | 10.51 | 10.57 | 10.03 | 10.22 | 10.22 | -2.85% | 134,171 |
| Jan 27, 2026 | 10.16 | 10.54 | 9.98 | 10.52 | 10.52 | 3.44% | 164,474 |
| Jan 26, 2026 | 10.28 | 10.32 | 9.85 | 10.17 | 10.17 | -1.55% | 142,649 |
| Jan 23, 2026 | 10.10 | 10.52 | 10.07 | 10.33 | 10.33 | 2.28% | 88,152 |
| Jan 22, 2026 | 10.25 | 10.48 | 9.91 | 10.10 | 10.10 | -1.08% | 118,299 |
| Jan 21, 2026 | 10.47 | 10.91 | 9.88 | 10.21 | 10.21 | -2.20% | 172,040 |