Starz Entertainment Corp. (STRZ)
NASDAQ: STRZ · Real-Time Price · USD
28.98
+2.60 (9.86%)
At close: Jun 26, 2026, 4:00 PM EDT
28.98
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:36 PM EDT
Starz Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 26.26 | 29.25 | 26.01 | 28.98 | 28.98 | 9.86% | 561,421 |
| Jun 25, 2026 | 25.65 | 26.65 | 24.83 | 26.38 | 26.38 | 2.85% | 139,560 |
| Jun 24, 2026 | 28.09 | 28.54 | 25.56 | 25.65 | 25.65 | -9.84% | 133,172 |
| Jun 23, 2026 | 26.92 | 28.76 | 26.92 | 28.45 | 28.45 | 4.10% | 129,572 |
| Jun 22, 2026 | 28.43 | 29.20 | 26.99 | 27.33 | 27.33 | -4.54% | 100,051 |
| Jun 18, 2026 | 28.92 | 29.16 | 27.14 | 28.63 | 28.63 | 0.49% | 143,158 |
| Jun 17, 2026 | 27.89 | 29.19 | 27.89 | 28.49 | 28.49 | 2.15% | 93,597 |
| Jun 16, 2026 | 28.14 | 28.49 | 27.59 | 27.89 | 27.89 | -0.89% | 87,568 |
| Jun 15, 2026 | 28.05 | 28.31 | 27.17 | 28.14 | 28.14 | 0.30% | 77,142 |
| Jun 12, 2026 | 28.28 | 29.00 | 27.02 | 28.06 | 28.06 | -0.87% | 105,356 |
| Jun 11, 2026 | 27.72 | 28.50 | 25.87 | 28.30 | 28.30 | 3.06% | 118,892 |
| Jun 10, 2026 | 27.51 | 27.77 | 27.07 | 27.46 | 27.46 | 0.70% | 94,635 |
| Jun 9, 2026 | 26.31 | 27.64 | 26.12 | 27.27 | 27.27 | 3.89% | 130,481 |
| Jun 8, 2026 | 26.34 | 26.52 | 25.86 | 26.25 | 26.25 | 0.46% | 83,020 |
| Jun 5, 2026 | 28.01 | 28.24 | 25.70 | 26.13 | 26.13 | -6.71% | 165,873 |
| Jun 4, 2026 | 27.24 | 28.11 | 26.21 | 28.01 | 28.01 | 2.79% | 125,123 |
| Jun 3, 2026 | 26.06 | 28.14 | 26.06 | 27.25 | 27.25 | 3.85% | 235,782 |
| Jun 2, 2026 | 25.35 | 26.32 | 24.64 | 26.24 | 26.24 | 1.23% | 178,684 |
| Jun 1, 2026 | 23.65 | 25.98 | 23.65 | 25.92 | 25.92 | 10.86% | 186,838 |
| May 29, 2026 | 24.65 | 24.65 | 23.05 | 23.38 | 23.38 | -3.90% | 78,029 |
| May 28, 2026 | 22.66 | 24.39 | 22.64 | 24.33 | 24.33 | 7.51% | 108,128 |
| May 27, 2026 | 22.29 | 23.02 | 22.29 | 22.63 | 22.63 | 0.04% | 104,115 |
| May 26, 2026 | 22.28 | 23.95 | 22.13 | 22.62 | 22.62 | 1.57% | 97,379 |
| May 22, 2026 | 21.89 | 23.00 | 21.13 | 22.27 | 22.27 | 2.58% | 140,008 |
| May 21, 2026 | 21.06 | 21.98 | 20.71 | 21.71 | 21.71 | 3.09% | 97,514 |
| May 20, 2026 | 21.04 | 22.50 | 20.64 | 21.06 | 21.06 | - | 141,645 |
| May 19, 2026 | 21.28 | 21.41 | 19.98 | 21.06 | 21.06 | -0.99% | 223,384 |
| May 18, 2026 | 22.85 | 23.25 | 21.25 | 21.27 | 21.27 | -8.00% | 158,498 |
| 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 |