Starz Entertainment Corp. (STRZ)
NASDAQ: STRZ · Real-Time Price · USD
23.57
+1.39 (6.27%)
At close: Sep 30, 2026, 4:00 PM EDT
23.33
-0.24 (-1.02%)
Pre-market: Oct 1, 2026, 4:02 AM EDT
Starz Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 22.51 | 24.21 | 22.38 | 23.57 | 23.57 | 6.27% | 440,994 |
| Sep 29, 2026 | 21.50 | 22.25 | 20.84 | 22.18 | 22.18 | 3.16% | 1,022,823 |
| Sep 28, 2026 | 21.14 | 22.26 | 20.24 | 21.50 | 21.50 | 2.04% | 390,202 |
| Sep 25, 2026 | 22.81 | 23.23 | 19.75 | 21.07 | 21.07 | -7.22% | 943,619 |
| Sep 24, 2026 | 23.42 | 24.99 | 22.10 | 22.71 | 22.71 | -2.99% | 557,834 |
| Sep 23, 2026 | 25.69 | 25.69 | 22.42 | 23.41 | 23.41 | -8.95% | 623,219 |
| Sep 22, 2026 | 26.77 | 26.85 | 25.33 | 25.71 | 25.71 | -2.94% | 460,034 |
| Sep 21, 2026 | 24.85 | 26.82 | 24.42 | 26.49 | 26.49 | 7.03% | 639,870 |
| Sep 18, 2026 | 24.80 | 25.09 | 23.81 | 24.75 | 24.75 | -0.16% | 227,310 |
| Sep 17, 2026 | 26.79 | 26.79 | 24.68 | 24.79 | 24.79 | -5.67% | 376,719 |
| Sep 16, 2026 | 27.15 | 27.92 | 25.97 | 26.28 | 26.28 | -3.42% | 153,332 |
| Sep 15, 2026 | 27.96 | 28.22 | 27.09 | 27.21 | 27.21 | -3.72% | 179,134 |
| Sep 14, 2026 | 26.28 | 28.76 | 26.28 | 28.26 | 28.26 | 9.24% | 218,205 |
| Sep 11, 2026 | 25.70 | 26.31 | 25.44 | 25.87 | 25.87 | 2.17% | 95,272 |
| Sep 10, 2026 | 25.16 | 25.80 | 25.00 | 25.32 | 25.32 | 0.08% | 98,237 |
| Sep 9, 2026 | 25.81 | 26.19 | 24.94 | 25.30 | 25.30 | -2.32% | 108,272 |
| Sep 8, 2026 | 26.49 | 26.51 | 25.51 | 25.90 | 25.90 | -3.68% | 112,389 |
| Sep 4, 2026 | 26.66 | 27.12 | 26.07 | 26.89 | 26.89 | -0.11% | 135,772 |
| Sep 3, 2026 | 27.29 | 27.55 | 26.25 | 26.92 | 26.92 | 0.07% | 119,090 |
| Sep 2, 2026 | 26.58 | 27.78 | 26.49 | 26.90 | 26.90 | 1.43% | 128,853 |
| Sep 1, 2026 | 26.37 | 27.67 | 25.67 | 26.52 | 26.52 | 0.17% | 414,421 |
| Aug 31, 2026 | 27.65 | 27.77 | 26.06 | 26.48 | 26.48 | -4.59% | 237,490 |
| Aug 28, 2026 | 27.19 | 28.20 | 27.07 | 27.75 | 27.75 | 2.13% | 113,299 |
| Aug 27, 2026 | 28.37 | 28.90 | 27.11 | 27.17 | 27.17 | -4.83% | 169,593 |
| Aug 26, 2026 | 28.97 | 29.18 | 28.19 | 28.55 | 28.55 | -2.19% | 123,959 |
| Aug 25, 2026 | 29.15 | 29.76 | 28.79 | 29.19 | 29.19 | 0.86% | 126,422 |
| Aug 24, 2026 | 27.50 | 29.67 | 27.00 | 28.94 | 28.94 | 5.39% | 201,440 |
| Aug 21, 2026 | 26.60 | 27.49 | 25.79 | 27.46 | 27.46 | 4.49% | 403,573 |
| Aug 20, 2026 | 27.13 | 27.70 | 26.18 | 26.28 | 26.28 | -3.20% | 181,487 |
| Aug 19, 2026 | 25.79 | 27.83 | 25.79 | 27.15 | 27.15 | 6.30% | 213,980 |
| Aug 18, 2026 | 25.77 | 26.37 | 25.33 | 25.54 | 25.54 | 0.43% | 201,847 |
| Aug 17, 2026 | 25.56 | 25.72 | 24.52 | 25.43 | 25.43 | -2.19% | 195,027 |
| Aug 14, 2026 | 27.95 | 28.32 | 25.84 | 26.00 | 26.00 | -7.14% | 246,159 |
| Aug 13, 2026 | 24.67 | 29.79 | 24.67 | 28.00 | 28.00 | 11.96% | 556,948 |
| Aug 12, 2026 | 26.03 | 26.33 | 24.47 | 25.01 | 25.01 | 4.43% | 235,918 |
| Aug 11, 2026 | 24.38 | 24.73 | 23.01 | 23.95 | 23.95 | -1.36% | 187,677 |
| Aug 10, 2026 | 25.32 | 26.00 | 24.08 | 24.28 | 24.28 | -7.40% | 366,231 |
| Aug 7, 2026 | 25.27 | 27.03 | 24.65 | 26.22 | 26.22 | 1.86% | 266,670 |
| Aug 6, 2026 | 26.35 | 27.52 | 25.44 | 25.74 | 25.74 | -1.98% | 193,954 |
| Aug 5, 2026 | 26.42 | 26.65 | 25.92 | 26.26 | 26.26 | -0.49% | 109,731 |
| Aug 4, 2026 | 26.36 | 26.99 | 25.87 | 26.39 | 26.39 | 1.31% | 95,259 |
| Aug 3, 2026 | 26.05 | 26.24 | 25.26 | 26.05 | 26.05 | 0.12% | 148,551 |
| Jul 31, 2026 | 27.67 | 27.67 | 25.65 | 26.02 | 26.02 | -4.55% | 103,683 |
| Jul 30, 2026 | 26.13 | 27.33 | 26.13 | 27.26 | 27.26 | 4.32% | 83,662 |
| Jul 29, 2026 | 25.91 | 26.90 | 24.54 | 26.13 | 26.13 | 1.71% | 125,446 |
| Jul 28, 2026 | 24.67 | 26.35 | 24.20 | 25.69 | 25.69 | 4.35% | 161,539 |
| Jul 27, 2026 | 24.77 | 26.00 | 23.75 | 24.62 | 24.62 | 0.82% | 101,247 |
| Jul 24, 2026 | 24.54 | 25.80 | 24.32 | 24.42 | 24.42 | 0.33% | 150,099 |
| Jul 23, 2026 | 26.14 | 26.19 | 24.25 | 24.34 | 24.34 | -7.17% | 204,492 |
| Jul 22, 2026 | 27.09 | 27.65 | 25.98 | 26.22 | 26.22 | -2.92% | 169,072 |