Skip to main content
Lionsgate Studios Corp. (LION)
NYSE: LION · Real-Time Price · USD
12.22
-0.02 (-0.16%)
At close: Apr 28, 2026, 4:00 PM EDT
12.33
+0.11 (0.90%)
Pre-market: Apr 29, 2026, 4:37 AM EDT

Lionsgate Studios Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.2412.3412.1112.2212.22-0.16%3,439,728
Apr 27, 202612.5012.5611.7712.2412.247.09%6,413,706
Apr 24, 202611.3811.6311.3211.4311.430.79%2,302,524
Apr 23, 202611.4011.6410.9311.3411.340.98%4,165,647
Apr 22, 202611.6211.6811.1511.2311.23-2.52%4,619,492
Apr 21, 202612.3512.5811.4411.5211.52-7.47%7,467,217
Apr 20, 202612.2212.5812.0612.4512.45-7,392,452
Apr 17, 202611.1912.4711.1812.4512.4512.47%9,791,317
Apr 16, 202610.7411.1710.7411.0711.073.85%4,138,612
Apr 15, 202611.0511.1610.6210.6610.66-3.88%2,443,182
Apr 14, 202610.9611.4010.9211.0911.090.18%3,585,158
Apr 13, 202610.9011.1710.6411.0711.071.75%2,854,814
Apr 10, 202610.7511.0110.5510.8810.882.26%3,072,125
Apr 9, 202610.4510.7210.3510.6410.641.82%2,463,301
Apr 8, 202610.1110.4910.0110.4510.456.74%2,689,864
Apr 7, 20269.699.849.689.799.790.72%1,528,806
Apr 6, 20269.6810.079.639.729.720.93%2,013,767
Apr 2, 20269.519.749.399.639.631.16%1,300,618
Apr 1, 20269.579.709.449.529.52-0.73%1,059,476
Mar 31, 20269.509.649.259.599.592.02%1,574,179
Mar 30, 20269.269.609.199.409.402.29%1,252,769
Mar 27, 20269.329.429.119.199.19-2.13%1,234,527
Mar 26, 20269.589.589.349.399.39-2.09%890,555
Mar 25, 20269.629.849.519.599.59-0.31%1,482,200
Mar 24, 20269.569.789.529.629.62-0.31%1,471,778
Mar 23, 20269.349.749.349.659.654.66%1,620,687
Mar 20, 20269.569.599.189.229.22-3.25%2,869,997
Mar 19, 20269.329.589.209.539.530.53%1,553,268
Mar 18, 20269.679.679.419.489.48-2.07%2,047,970
Mar 17, 20269.8610.009.599.689.68-1.73%2,151,087
Mar 16, 20269.699.949.569.859.851.34%1,189,224
Mar 13, 20269.8910.029.639.729.72-1.42%1,131,522
Mar 12, 20269.6710.069.519.869.860.92%2,110,038
Mar 11, 202610.3010.399.709.779.77-5.42%2,102,624
Mar 10, 202610.4310.6610.2010.3310.33-1.62%3,173,309
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