Skip to main content
Lionsgate Studios Corp. (LION)
NYSE: LION · Real-Time Price · USD
16.40
+0.58 (3.67%)
At close: Jun 26, 2026, 4:00 PM EDT
16.00
-0.40 (-2.44%)
After-hours: Jun 26, 2026, 7:50 PM EDT

Lionsgate Studios Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.7816.4415.7616.4016.403.67%6,660,257
Jun 25, 202615.4015.8315.2615.8215.823.13%2,467,007
Jun 24, 202614.9115.4014.7115.3415.342.27%2,297,010
Jun 23, 202615.3515.4915.0015.0015.00-1.38%1,794,474
Jun 22, 202615.3315.5015.0815.2115.21-1.81%2,627,434
Jun 18, 202615.3615.5115.0315.4915.490.91%4,340,314
Jun 17, 202615.3015.8514.9815.3515.35-6.17%5,666,213
Jun 16, 202614.4416.7014.3016.3616.3613.85%16,139,270
Jun 15, 202614.3514.4614.1814.3714.370.35%2,065,982
Jun 12, 202613.9614.4913.6214.3214.322.87%2,119,774
Jun 11, 202613.8414.2713.7113.9213.921.68%2,685,730
Jun 10, 202613.5513.7013.4113.6913.691.26%1,656,085
Jun 9, 202613.6013.7213.2913.5213.52-2,855,140
Jun 8, 202613.4013.8013.3413.5213.520.90%2,017,463
Jun 5, 202613.3313.6613.1913.4013.40-0.74%2,606,243
Jun 4, 202613.4613.8313.3913.5013.501.05%2,007,244
Jun 3, 202613.6113.7813.2113.3613.36-3.26%2,489,661
Jun 2, 202613.8513.9313.3413.8113.81-0.36%2,699,951
Jun 1, 202614.3514.3913.8413.8613.86-3.41%2,153,732
May 29, 202614.0214.3913.8714.3514.350.63%2,685,401
May 28, 202614.1014.5013.9514.2614.261.86%2,616,349
May 27, 202614.6914.7413.7614.0014.00-4.96%3,700,475
May 26, 202614.7915.0114.3114.7314.73-1.47%4,877,406
May 22, 202613.5614.9813.5614.9514.9515.80%11,171,485
May 21, 202612.5513.0312.4112.9112.912.46%5,016,033
May 20, 202612.4412.7512.2812.6012.601.37%4,076,901
May 19, 202612.5712.7012.2312.4312.43-1.04%3,585,397
May 18, 202612.6012.7912.3812.5612.56-0.63%2,289,080
May 15, 202612.5612.7912.3412.6412.64-0.16%2,910,273
May 14, 202612.6513.0112.6012.6612.661.04%6,871,499
May 13, 202612.0812.5711.9512.5312.533.73%6,508,503
May 12, 202612.2312.2911.9012.0812.08-1.23%2,837,334
May 11, 202612.3012.3111.8812.2312.23-0.08%3,738,786
May 8, 202612.4512.5412.1812.2412.24-1.13%3,261,113
May 7, 202612.8713.0012.2212.3812.38-2.98%4,389,580
May 6, 202612.7912.9412.5612.7612.761.27%3,198,365
May 5, 202612.7512.8412.4312.6012.60-0.16%2,210,668
May 4, 202612.5812.8412.4312.6212.62-0.24%2,445,295
May 1, 202612.5012.8112.2412.6512.651.69%3,091,357
Apr 30, 202612.2412.4912.2112.4412.441.97%2,968,359
Apr 29, 202612.1912.4211.9412.2012.20-0.16%3,423,289
Apr 28, 202612.2412.3412.1112.2212.22-0.16%3,493,618
Apr 27, 202612.5012.5611.7712.2412.247.09%6,431,701
Apr 24, 202611.3811.6311.3211.4311.430.79%2,425,170
Apr 23, 202611.4011.6410.9311.3411.340.98%4,167,252
Apr 22, 202611.6211.6811.1511.2311.23-2.52%4,746,182
Apr 21, 202612.3512.5811.4411.5211.52-7.47%7,831,352
Apr 20, 202612.2212.5812.0612.4512.45-7,475,202
Apr 17, 202611.1912.4711.1812.4512.4512.47%9,918,128
Apr 16, 202610.7411.1710.7411.0711.073.85%4,652,820
Apr 15, 202611.0511.1610.6210.6610.66-3.88%2,445,064
Apr 14, 202610.9611.4010.9211.0911.090.18%3,589,994
Apr 13, 202610.9011.1710.6411.0711.071.75%2,860,814
Apr 10, 202610.7511.0110.5510.8810.882.26%3,072,428
Apr 9, 202610.4510.7210.3510.6410.641.82%2,463,614
Apr 8, 202610.1110.4910.0110.4510.456.74%2,855,497
Apr 7, 20269.699.849.689.799.790.72%1,530,308
Apr 6, 20269.6810.079.639.729.720.93%2,014,001
Apr 2, 20269.519.749.399.639.631.16%1,300,620
Apr 1, 20269.579.709.449.529.52-0.73%1,059,576
Mar 31, 20269.509.649.259.599.592.02%1,574,253
Mar 30, 20269.269.609.199.409.402.29%1,262,822
Mar 27, 20269.329.429.119.199.19-2.13%1,251,978
Mar 26, 20269.589.589.349.399.39-2.09%891,569
Mar 25, 20269.629.849.519.599.59-0.31%1,492,088
Mar 24, 20269.569.789.529.629.62-0.31%1,569,557
Mar 23, 20269.349.749.349.659.654.66%1,621,547
Mar 20, 20269.569.599.189.229.22-3.25%2,869,997
Mar 19, 20269.329.589.209.539.530.53%1,648,242
Mar 18, 20269.679.679.419.489.48-2.07%2,048,602
Mar 17, 20269.8610.009.599.689.68-1.73%2,152,458
Mar 16, 20269.699.949.569.859.851.34%1,294,950
Mar 13, 20269.8910.029.639.729.72-1.42%1,132,901
Mar 12, 20269.6710.069.519.869.860.92%2,110,932
Mar 11, 202610.3010.399.709.779.77-5.42%2,121,314
Mar 10, 202610.4310.6610.2010.3310.33-1.62%3,473,785
Mar 9, 202610.3310.5510.1110.5010.50-1.50%2,855,993
Mar 6, 20269.9911.029.7710.6610.666.71%7,840,049
Mar 5, 20269.3310.009.269.999.995.94%2,753,032
Mar 4, 20269.209.458.999.439.433.85%1,763,038
Mar 3, 20269.289.329.019.089.08-3.40%2,922,932
Mar 2, 20268.929.418.659.409.404.44%3,962,482
Feb 27, 20268.599.318.529.009.009.09%6,625,277
Feb 26, 20268.288.458.218.258.250.12%1,598,472
Feb 25, 20268.328.428.188.248.240.24%1,943,190
Feb 24, 20268.398.538.168.228.22-2.26%1,537,399
Feb 23, 20268.458.538.278.418.41-1.06%1,891,908
Feb 20, 20268.578.648.338.508.50-1.62%1,945,301
Feb 19, 20268.538.658.358.648.641.17%1,996,677
Feb 18, 20268.268.668.218.548.543.39%2,605,595
Feb 17, 20268.138.287.898.268.262.10%2,167,875
Feb 13, 20268.068.297.978.098.091.51%1,976,147
Feb 12, 20269.089.177.957.977.97-12.22%5,727,037
Feb 11, 20269.509.599.049.089.08-3.61%1,210,727
Feb 10, 20269.219.509.219.429.422.28%1,302,203
Feb 9, 20269.079.288.849.219.211.88%1,653,618
Feb 6, 20268.859.368.819.049.042.49%5,188,150
Feb 5, 20268.859.098.748.828.82-0.68%2,774,679
Feb 4, 20268.858.978.788.888.88-1.11%2,134,263
Feb 3, 20269.309.488.768.988.98-2.71%3,056,238