Skip to main content
Lionsgate Studios Corp. (LION)
NYSE: LION · Real-Time Price · USD
10.50
-0.16 (-1.50%)
At close: Mar 9, 2026, 4:00 PM EDT
10.53
+0.03 (0.29%)
After-hours: Mar 9, 2026, 7:54 PM EDT

Lionsgate Studios Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.3310.5510.1110.5010.50-1.50%2,850,647
Mar 6, 20269.9911.029.7710.6610.666.71%7,794,539
Mar 5, 20269.3310.009.269.999.995.94%2,752,999
Mar 4, 20269.209.458.999.439.433.85%1,710,397
Mar 3, 20269.289.329.019.089.08-3.40%2,922,010
Mar 2, 20268.929.418.659.409.404.44%3,888,897
Feb 27, 20268.599.318.529.009.009.09%6,502,318
Feb 26, 20268.288.458.218.258.250.12%1,548,433
Feb 25, 20268.328.428.188.248.240.24%1,932,318
Feb 24, 20268.398.538.168.228.22-2.26%1,537,379
Feb 23, 20268.458.538.278.418.41-1.06%1,891,655
Feb 20, 20268.578.648.338.508.50-1.62%1,945,276
Feb 19, 20268.538.658.358.648.641.17%1,978,362
Feb 18, 20268.268.668.218.548.543.39%2,593,380
Feb 17, 20268.138.287.898.268.262.10%2,166,617
Feb 13, 20268.068.297.978.098.091.51%1,976,140
Feb 12, 20269.089.177.957.977.97-12.22%5,710,352
Feb 11, 20269.509.599.049.089.08-3.61%1,209,935
Feb 10, 20269.219.509.219.429.422.28%1,301,033
Feb 9, 20269.079.288.849.219.211.88%1,538,834
Feb 6, 20268.859.368.819.049.042.49%5,175,617
Feb 5, 20268.859.098.748.828.82-0.68%2,773,837
Feb 4, 20268.858.978.788.888.88-1.11%2,133,178
Feb 3, 20269.309.488.768.988.98-2.71%3,056,231
Feb 2, 20269.449.679.119.239.23-2.22%2,942,078
Jan 30, 20269.579.629.329.449.44-0.53%1,983,276
Jan 29, 20269.569.659.329.499.49-1.04%1,534,845
Jan 28, 20269.529.669.389.599.590.21%1,133,700
Jan 27, 20269.669.779.459.579.57-0.73%1,523,979
Jan 26, 20269.8110.099.589.649.64-1.13%2,579,140
Jan 23, 20269.399.839.329.759.754.84%2,891,116
Jan 22, 20269.409.539.289.309.30-1.80%2,923,221
Jan 21, 20269.599.689.139.479.47-1.04%3,764,733
Jan 20, 20269.389.609.379.579.570.63%2,206,619
Jan 16, 20269.209.559.159.519.513.03%2,349,979
Jan 15, 20269.119.359.079.239.232.78%3,253,125
Jan 14, 20269.069.108.888.988.98-0.77%1,073,129
Jan 13, 20268.949.108.819.059.050.78%1,328,585
Jan 12, 20268.889.168.738.988.98-0.11%3,859,076
Jan 9, 20268.979.108.828.998.99-0.11%3,074,118
Jan 8, 20268.759.028.689.009.001.81%2,329,508
Jan 7, 20268.608.848.528.848.842.91%1,989,943
Jan 6, 20268.848.848.458.598.59-3.59%2,940,966
Jan 5, 20269.179.348.868.918.91-4.19%2,932,981
Jan 2, 20269.129.489.009.309.301.86%4,913,275
Dec 31, 20259.169.258.939.139.13-1.30%3,667,004
Dec 30, 20259.319.409.049.259.25-1.91%4,303,989
Dec 29, 20259.249.469.119.439.431.29%4,043,417
Dec 26, 20258.959.418.879.319.314.61%5,330,875
Dec 24, 20259.079.178.888.908.90-0.89%2,566,738
Dec 23, 20258.549.258.548.988.987.42%8,028,077
Dec 22, 20258.258.388.218.368.360.60%1,986,032
Dec 19, 20258.598.688.248.318.31-2.58%3,366,807
Dec 18, 20258.748.748.488.538.530.83%3,589,655
Dec 17, 20258.518.758.418.468.460.71%4,299,295
Dec 16, 20258.138.488.058.408.401.94%2,105,427
Dec 15, 20258.228.358.058.248.240.61%2,389,785
Dec 12, 20258.268.297.558.198.19-0.73%1,901,706
Dec 11, 20257.858.297.858.258.255.10%4,506,529
Dec 10, 20257.707.937.597.857.852.61%3,055,782
Dec 9, 20257.397.977.317.657.653.94%4,355,138
Dec 8, 20257.057.457.057.367.364.55%1,963,878
Dec 5, 20257.427.527.037.047.04-0.85%3,861,542
Dec 4, 20257.167.297.037.107.10-1.11%1,804,519
Dec 3, 20257.407.457.167.187.18-3.36%1,356,852
Dec 2, 20257.397.507.237.437.431.23%2,452,842
Dec 1, 20257.427.537.277.347.34-1.61%1,941,455
Nov 28, 20257.297.507.277.467.461.77%811,237
Nov 26, 20257.187.397.147.337.332.09%1,396,387
Nov 25, 20257.087.277.047.187.180.84%1,233,065
Nov 24, 20257.317.377.117.127.12-1,456,840
Nov 21, 20256.887.186.717.127.124.55%1,963,143
Nov 20, 20256.957.056.756.816.81-0.29%2,045,563
Nov 19, 20256.936.996.806.836.83-1.01%1,871,923
Nov 18, 20256.626.936.526.906.903.92%2,270,893
Nov 17, 20256.676.846.476.646.64-2,478,139
Nov 14, 20256.686.746.516.646.64-0.30%1,294,548
Nov 13, 20256.596.766.536.666.66-0.45%1,892,291
Nov 12, 20256.846.996.686.696.69-2.34%1,682,065
Nov 11, 20257.017.126.816.856.85-2.14%1,913,367
Nov 10, 20256.877.076.797.007.001.89%2,097,140
Nov 7, 20256.666.996.556.876.87-2.28%2,601,168
Nov 6, 20256.757.106.697.037.034.30%3,858,381
Nov 5, 20256.496.826.436.746.745.97%2,817,115
Nov 4, 20256.496.646.336.366.36-0.31%1,962,253
Nov 3, 20256.386.466.256.386.38-0.78%1,810,939
Oct 31, 20256.286.536.186.436.432.39%1,735,258
Oct 30, 20256.216.316.146.286.280.80%1,116,461
Oct 29, 20256.366.466.196.236.23-2.20%1,303,399
Oct 28, 20256.496.566.366.376.37-2.00%1,269,896
Oct 27, 20256.486.576.316.506.500.46%1,051,264
Oct 24, 20256.426.596.326.476.470.94%2,150,078
Oct 23, 20256.206.466.126.416.414.23%2,253,684
Oct 22, 20256.246.356.096.156.15-1.28%2,877,797
Oct 21, 20256.006.455.956.236.233.83%2,940,167
Oct 20, 20255.946.065.906.006.001.52%1,808,997
Oct 17, 20255.996.125.895.915.91-1.50%3,735,075
Oct 16, 20256.166.245.886.006.00-2.91%2,296,961
Oct 15, 20256.156.296.116.186.181.31%1,367,426
Oct 14, 20256.036.195.996.106.100.16%1,995,001