Skip to main content
Lions Gate Entertainment Corp. (LGF.B)
7.69
+0.19 (2.53%)
Inactive · Last trade price on May 6, 2025

Lions Gate Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20257.567.807.337.697.692.53%1,758,373
May 5, 20257.707.867.217.507.50-4.46%3,115,710
May 2, 20257.848.147.767.857.850.38%2,034,971
May 1, 20257.988.097.747.827.82-2.01%1,764,653
Apr 30, 20257.628.037.627.987.981.53%1,257,029
Apr 29, 20257.517.967.497.867.863.97%972,738
Apr 28, 20257.457.607.377.567.561.34%845,546
Apr 25, 20257.417.487.337.467.46-805,203
Apr 24, 20257.217.497.217.467.462.61%729,307
Apr 23, 20257.287.407.097.277.272.39%1,383,963
Apr 22, 20257.247.447.037.107.10-1.11%1,786,250
Apr 21, 20257.137.277.077.187.18-939,287
Apr 17, 20256.967.206.957.187.183.61%740,349
Apr 16, 20257.067.106.806.936.93-2.39%980,238
Apr 15, 20256.937.136.927.107.102.90%655,370
Apr 14, 20256.977.026.826.906.90-1,065,589
Apr 11, 20256.957.006.696.906.90-0.72%1,542,752
Apr 10, 20257.017.126.756.956.95-3.20%951,579
Apr 9, 20256.647.396.447.187.187.81%2,003,283
Apr 8, 20256.987.026.626.666.66-0.30%2,691,750
Apr 7, 20256.517.266.516.686.68-2.62%2,525,120
Apr 4, 20257.077.256.606.866.86-6.54%1,629,455
Apr 3, 20257.637.717.227.347.34-7.67%1,324,515
Apr 2, 20257.648.007.647.957.952.98%602,459
Apr 1, 20257.877.987.667.727.72-2.53%899,578
Mar 31, 20257.617.987.547.927.922.72%799,042
Mar 28, 20257.897.927.597.717.71-2.90%702,297
Mar 27, 20257.888.017.827.947.941.15%432,503
Mar 26, 20257.848.007.807.857.85-0.13%658,442
Mar 25, 20257.878.017.797.867.860.26%992,950
Mar 24, 20258.668.697.847.847.84-8.30%1,089,394
Mar 21, 20258.518.648.438.558.55-0.35%1,357,019
Mar 20, 20258.398.598.398.588.580.94%560,259
Mar 19, 20258.448.548.358.508.500.83%945,062
Mar 18, 20258.508.508.268.438.43-0.82%954,735
Mar 17, 20258.158.628.118.508.503.53%676,115
Mar 14, 20258.268.268.148.218.210.61%310,957
Mar 13, 20258.358.398.068.168.16-2.74%899,248
Mar 12, 20258.428.488.238.398.39-758,498
Mar 11, 20258.598.778.208.398.39-2.21%930,144
Mar 10, 20258.638.688.408.588.58-1.94%1,021,237
Mar 7, 20258.538.788.428.758.752.22%869,539
Mar 6, 20258.698.808.488.568.56-3.17%905,968
Mar 5, 20258.748.898.638.848.842.43%995,771
Mar 4, 20258.568.688.508.638.630.12%1,149,409
Mar 3, 20258.829.008.518.628.62-2.16%1,084,561
Feb 28, 20258.638.848.538.818.812.80%780,321
Feb 27, 20258.488.628.398.578.570.47%672,184
Feb 26, 20258.608.738.528.538.53-1.04%754,049
Feb 25, 20258.878.888.528.628.62-2.05%906,926
Feb 24, 20258.729.018.518.808.801.73%1,243,960
Feb 21, 20259.089.208.648.658.65-3.35%787,217
Feb 20, 20258.898.988.728.958.950.56%639,416
Feb 19, 20258.818.998.818.908.90-1.11%686,876
Feb 18, 20258.999.168.939.009.00-0.11%963,657
Feb 14, 20259.119.158.879.019.01-0.11%887,634
Feb 13, 20258.839.158.769.029.022.97%1,421,268
Feb 12, 20258.698.978.668.768.76-0.90%842,055
Feb 11, 20258.378.908.378.848.84-1.34%1,921,170
Feb 10, 20258.569.048.358.968.964.92%1,563,579
Feb 7, 20257.618.597.618.548.5414.48%2,650,281
Feb 6, 20257.297.557.237.467.462.90%709,170
Feb 5, 20257.107.347.107.257.252.26%558,338
Feb 4, 20256.887.096.847.097.093.20%867,455
Feb 3, 20256.906.996.806.876.87-2.14%704,402
Jan 31, 20257.097.226.957.027.02-0.99%1,103,276
Jan 30, 20257.407.447.017.097.09-3.54%626,339
Jan 29, 20257.307.557.267.357.350.55%459,334
Jan 28, 20257.477.477.307.317.31-1.62%384,998
Jan 27, 20257.447.687.357.437.430.81%591,773
Jan 24, 20256.987.406.947.377.375.44%889,452
Jan 23, 20256.717.026.716.996.993.86%537,844
Jan 22, 20256.916.956.736.736.73-2.32%827,506
Jan 21, 20256.826.926.716.896.892.38%569,672
Jan 17, 20256.806.826.686.736.730.60%775,810
Jan 16, 20257.027.096.696.696.69-4.84%1,127,913
Jan 15, 20257.357.446.927.037.03-3.03%874,095
Jan 14, 20257.327.337.067.257.25-0.68%601,490
Jan 13, 20257.397.647.077.307.30-1.62%966,101
Jan 10, 20257.367.457.277.427.42-0.54%766,215
Jan 8, 20257.617.627.407.467.46-2.61%762,444
Jan 7, 20257.838.007.667.667.66-2.17%835,944
Jan 6, 20257.887.987.767.837.83-1.01%733,431
Jan 3, 20257.788.067.777.917.911.67%957,848
Jan 2, 20257.647.897.487.787.783.05%739,276
Dec 31, 20247.127.697.127.557.556.34%1,286,631
Dec 30, 20247.067.296.937.107.10-0.98%682,181
Dec 27, 20247.237.307.107.177.17-1.51%727,958
Dec 26, 20246.987.296.967.287.284.00%655,115
Dec 24, 20247.047.046.907.007.00-0.71%342,560
Dec 23, 20247.047.106.907.057.05-0.70%688,448
Dec 20, 20246.787.126.767.107.103.20%1,313,045
Dec 19, 20247.057.276.856.886.88-1.57%1,150,252
Dec 18, 20247.167.396.926.996.99-1.55%1,299,233
Dec 17, 20247.247.297.057.107.10-1.93%1,284,116
Dec 16, 20247.417.547.237.247.24-2.43%1,055,898
Dec 13, 20247.147.447.107.427.423.20%690,282
Dec 12, 20247.137.327.087.197.191.13%581,632
Dec 11, 20247.557.557.117.117.11-5.20%890,073
Dec 10, 20247.187.607.087.507.504.02%951,204