Starz Entertainment Corp. (STRZ)
NASDAQ: STRZ · Real-Time Price · USD
21.41
-1.71 (-7.40%)
At close: May 18, 2026, 4:00 PM EDT
21.27
-0.14 (-0.65%)
After-hours: May 18, 2026, 4:00 PM EDT
Starz Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 23.25 | 23.25 | 21.33 | 21.33 | - | -7.74% | 135,720 |
| May 15, 2026 | 21.89 | 23.99 | 21.87 | 23.12 | 23.12 | 5.43% | 522,822 |
| May 14, 2026 | 20.19 | 23.63 | 20.19 | 21.93 | 21.93 | 11.66% | 544,636 |
| May 13, 2026 | 20.05 | 20.05 | 18.74 | 19.64 | 19.64 | -3.49% | 101,429 |
| May 12, 2026 | 21.28 | 21.28 | 20.29 | 20.35 | 20.35 | -3.78% | 129,575 |
| May 11, 2026 | 22.03 | 22.26 | 19.93 | 21.15 | 21.15 | 6.87% | 297,586 |
| May 8, 2026 | 21.46 | 22.81 | 19.66 | 19.79 | 19.79 | -1.54% | 292,234 |
| May 7, 2026 | 20.37 | 20.52 | 19.98 | 20.10 | 20.10 | -0.25% | 95,799 |
| May 6, 2026 | 19.54 | 20.58 | 19.45 | 20.15 | 20.15 | 3.55% | 102,775 |
| May 5, 2026 | 19.66 | 20.15 | 19.38 | 19.46 | 19.46 | 0.46% | 84,270 |
| May 4, 2026 | 19.77 | 19.99 | 19.21 | 19.37 | 19.37 | -1.92% | 98,681 |
| May 1, 2026 | 18.37 | 19.94 | 18.08 | 19.75 | 19.75 | 7.69% | 117,155 |
| Apr 30, 2026 | 17.41 | 18.53 | 17.23 | 18.34 | 18.34 | 4.98% | 135,015 |
| Apr 29, 2026 | 18.00 | 18.23 | 17.32 | 17.47 | 17.47 | -4.22% | 103,764 |
| Apr 28, 2026 | 18.40 | 19.00 | 17.84 | 18.24 | 18.24 | -1.08% | 99,692 |
| Apr 27, 2026 | 18.56 | 19.25 | 18.18 | 18.44 | 18.44 | -1.23% | 115,620 |
| Apr 24, 2026 | 18.89 | 19.25 | 18.32 | 18.67 | 18.67 | -1.16% | 119,577 |
| Apr 23, 2026 | 18.72 | 19.14 | 18.00 | 18.89 | 18.89 | 0.43% | 142,448 |
| Apr 22, 2026 | 18.78 | 19.87 | 18.24 | 18.81 | 18.81 | 0.43% | 162,906 |
| Apr 21, 2026 | 19.66 | 20.09 | 18.68 | 18.73 | 18.73 | -5.12% | 141,346 |
| Apr 20, 2026 | 19.97 | 20.63 | 19.61 | 19.74 | 19.74 | -1.74% | 189,373 |
| Apr 17, 2026 | 17.51 | 20.21 | 17.49 | 20.09 | 20.09 | 16.80% | 498,499 |
| Apr 16, 2026 | 16.82 | 17.80 | 16.78 | 17.20 | 17.20 | 2.69% | 274,311 |
| Apr 15, 2026 | 17.02 | 17.46 | 16.45 | 16.75 | 16.75 | -0.24% | 199,412 |
| Apr 14, 2026 | 16.00 | 16.98 | 16.00 | 16.79 | 16.79 | 6.60% | 256,981 |
| Apr 13, 2026 | 14.60 | 15.77 | 14.38 | 15.75 | 15.75 | 8.10% | 197,213 |
| Apr 10, 2026 | 14.20 | 15.08 | 14.20 | 14.57 | 14.57 | 2.03% | 144,055 |
| Apr 9, 2026 | 13.73 | 14.29 | 13.72 | 14.28 | 14.28 | 3.93% | 62,874 |
| Apr 8, 2026 | 13.53 | 13.88 | 13.23 | 13.74 | 13.74 | 4.09% | 79,790 |
| Apr 7, 2026 | 12.90 | 13.40 | 12.83 | 13.20 | 13.20 | 2.33% | 93,862 |
| Apr 6, 2026 | 12.09 | 13.10 | 12.07 | 12.90 | 12.90 | 6.52% | 65,970 |
| Apr 2, 2026 | 11.72 | 12.18 | 11.71 | 12.11 | 12.11 | 1.76% | 64,851 |
| 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% | 121,812 |
| 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% | 105,933 |
| Mar 24, 2026 | 12.83 | 12.83 | 11.72 | 11.73 | 11.73 | -8.64% | 118,533 |
| Mar 23, 2026 | 12.21 | 12.93 | 12.13 | 12.84 | 12.84 | 5.77% | 127,914 |
| Mar 20, 2026 | 12.40 | 13.15 | 12.11 | 12.14 | 12.14 | -2.10% | 313,506 |
| 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% | 205,190 |
| 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% | 188,802 |
| Mar 10, 2026 | 14.72 | 15.62 | 14.25 | 15.43 | 15.43 | 3.49% | 147,963 |
| Mar 9, 2026 | 15.07 | 15.86 | 14.71 | 14.91 | 14.91 | -2.55% | 246,174 |