Starz Entertainment Corp. (STRZ)
NASDAQ: STRZ · Real-Time Price · USD
15.30
+1.61 (11.76%)
At close: Mar 6, 2026, 4:00 PM EST
15.29
-0.01 (-0.07%)
After-hours: Mar 6, 2026, 7:35 PM EST
Starz Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.38 | 15.59 | 13.12 | 15.30 | 15.30 | 11.76% | 353,802 |
| Mar 5, 2026 | 12.98 | 14.35 | 12.98 | 13.69 | 13.69 | 5.15% | 268,352 |
| Mar 4, 2026 | 12.22 | 13.11 | 11.88 | 13.02 | 13.02 | 7.25% | 199,186 |
| Mar 3, 2026 | 11.16 | 12.19 | 11.02 | 12.14 | 12.14 | 7.34% | 248,641 |
| Mar 2, 2026 | 10.84 | 11.55 | 10.16 | 11.31 | 11.31 | 2.82% | 568,625 |
| Feb 27, 2026 | 9.58 | 11.91 | 9.51 | 11.00 | 11.00 | 14.82% | 918,415 |
| Feb 26, 2026 | 9.29 | 9.86 | 9.29 | 9.58 | 9.58 | 3.23% | 125,992 |
| Feb 25, 2026 | 9.36 | 9.48 | 9.05 | 9.28 | 9.28 | - | 188,263 |
| Feb 24, 2026 | 9.00 | 9.34 | 8.89 | 9.28 | 9.28 | 3.57% | 58,913 |
| Feb 23, 2026 | 9.35 | 9.61 | 8.81 | 8.96 | 8.96 | -2.82% | 107,813 |
| Feb 20, 2026 | 9.27 | 9.50 | 8.95 | 9.22 | 9.22 | -0.97% | 73,863 |
| Feb 19, 2026 | 9.11 | 9.38 | 8.96 | 9.31 | 9.31 | 0.87% | 86,703 |
| Feb 18, 2026 | 9.05 | 9.47 | 9.05 | 9.23 | 9.23 | 2.44% | 48,668 |
| Feb 17, 2026 | 8.78 | 9.25 | 8.63 | 9.01 | 9.01 | 2.50% | 71,059 |
| Feb 13, 2026 | 8.67 | 9.07 | 8.40 | 8.79 | 8.79 | 1.50% | 99,444 |
| Feb 12, 2026 | 9.29 | 9.55 | 8.57 | 8.66 | 8.66 | -5.56% | 87,506 |
| Feb 11, 2026 | 9.66 | 9.87 | 9.12 | 9.17 | 9.17 | -4.48% | 111,333 |
| Feb 10, 2026 | 9.04 | 9.80 | 9.04 | 9.60 | 9.60 | 6.19% | 97,032 |
| Feb 9, 2026 | 9.18 | 9.18 | 8.87 | 9.04 | 9.04 | -1.74% | 83,342 |
| Feb 6, 2026 | 8.78 | 9.31 | 8.60 | 9.20 | 9.20 | 6.36% | 101,303 |
| Feb 5, 2026 | 8.96 | 9.22 | 8.43 | 8.65 | 8.65 | -4.00% | 177,384 |
| Feb 4, 2026 | 9.64 | 9.66 | 8.81 | 9.01 | 9.01 | -6.05% | 169,870 |
| Feb 3, 2026 | 9.84 | 9.97 | 9.46 | 9.59 | 9.59 | -3.13% | 175,240 |
| Feb 2, 2026 | 10.03 | 10.15 | 9.73 | 9.90 | 9.90 | -0.90% | 101,316 |
| Jan 30, 2026 | 9.98 | 10.07 | 9.77 | 9.99 | 9.99 | 0.10% | 103,492 |
| Jan 29, 2026 | 10.37 | 10.37 | 9.63 | 9.98 | 9.98 | -2.35% | 167,985 |
| Jan 28, 2026 | 10.51 | 10.57 | 10.03 | 10.22 | 10.22 | -2.85% | 134,171 |
| Jan 27, 2026 | 10.16 | 10.54 | 9.98 | 10.52 | 10.52 | 3.44% | 164,474 |
| Jan 26, 2026 | 10.28 | 10.32 | 9.85 | 10.17 | 10.17 | -1.55% | 142,649 |
| Jan 23, 2026 | 10.10 | 10.52 | 10.07 | 10.33 | 10.33 | 2.28% | 88,152 |
| Jan 22, 2026 | 10.25 | 10.48 | 9.91 | 10.10 | 10.10 | -1.08% | 118,299 |
| Jan 21, 2026 | 10.47 | 10.91 | 9.88 | 10.21 | 10.21 | -2.20% | 172,040 |
| Jan 20, 2026 | 10.87 | 11.08 | 10.44 | 10.44 | 10.44 | -5.43% | 136,673 |
| Jan 16, 2026 | 10.97 | 11.36 | 10.82 | 11.04 | 11.04 | 0.55% | 140,852 |
| Jan 15, 2026 | 11.18 | 11.32 | 10.69 | 10.98 | 10.98 | -2.14% | 66,843 |
| Jan 14, 2026 | 10.87 | 11.32 | 10.71 | 11.22 | 11.22 | 2.19% | 170,175 |
| Jan 13, 2026 | 11.11 | 11.15 | 10.88 | 10.98 | 10.98 | -2.40% | 76,243 |
| Jan 12, 2026 | 10.86 | 11.37 | 10.86 | 11.25 | 11.25 | 2.37% | 59,496 |
| Jan 9, 2026 | 11.34 | 11.77 | 10.62 | 10.99 | 10.99 | -2.83% | 152,365 |
| Jan 8, 2026 | 11.50 | 11.90 | 11.30 | 11.31 | 11.31 | -2.08% | 209,885 |
| Jan 7, 2026 | 11.49 | 11.55 | 11.18 | 11.55 | 11.55 | -0.94% | 55,854 |
| Jan 6, 2026 | 11.85 | 11.90 | 11.42 | 11.66 | 11.66 | -2.35% | 106,510 |
| Jan 5, 2026 | 11.57 | 12.10 | 11.27 | 11.94 | 11.94 | 2.84% | 121,522 |
| Jan 2, 2026 | 11.26 | 11.85 | 11.26 | 11.61 | 11.61 | -0.77% | 68,054 |
| Dec 31, 2025 | 11.53 | 12.18 | 11.47 | 11.70 | 11.70 | 0.78% | 56,998 |
| Dec 30, 2025 | 11.90 | 12.07 | 11.54 | 11.61 | 11.61 | -2.11% | 80,989 |
| Dec 29, 2025 | 11.79 | 12.14 | 11.49 | 11.86 | 11.86 | 0.34% | 68,749 |
| Dec 26, 2025 | 11.44 | 11.84 | 11.41 | 11.82 | 11.82 | 1.98% | 82,405 |
| Dec 24, 2025 | 11.51 | 11.59 | 11.29 | 11.59 | 11.59 | 0.70% | 64,843 |
| Dec 23, 2025 | 10.83 | 11.52 | 10.80 | 11.51 | 11.51 | 5.11% | 126,533 |
| Dec 22, 2025 | 11.42 | 11.60 | 10.92 | 10.95 | 10.95 | -4.12% | 101,087 |
| Dec 19, 2025 | 11.74 | 12.07 | 11.32 | 11.42 | 11.42 | -2.73% | 209,244 |
| Dec 18, 2025 | 11.77 | 12.15 | 11.66 | 11.74 | 11.74 | 0.26% | 186,266 |
| Dec 17, 2025 | 11.91 | 12.48 | 11.64 | 11.71 | 11.71 | -1.10% | 97,517 |
| Dec 16, 2025 | 12.60 | 12.60 | 11.72 | 11.84 | 11.84 | 1.46% | 231,944 |
| Dec 15, 2025 | 12.12 | 12.41 | 11.34 | 11.67 | 11.67 | -3.71% | 134,539 |
| Dec 12, 2025 | 12.50 | 12.74 | 11.78 | 12.12 | 12.12 | -3.35% | 195,639 |
| Dec 11, 2025 | 12.00 | 13.03 | 11.98 | 12.54 | 12.54 | 5.82% | 210,189 |
| Dec 10, 2025 | 10.87 | 11.95 | 10.65 | 11.85 | 11.85 | 10.34% | 428,723 |
| Dec 9, 2025 | 10.60 | 10.98 | 10.46 | 10.74 | 10.74 | 0.28% | 199,841 |
| Dec 8, 2025 | 10.67 | 11.04 | 10.16 | 10.71 | 10.71 | 0.85% | 266,432 |
| Dec 5, 2025 | 10.31 | 10.69 | 10.00 | 10.62 | 10.62 | 3.61% | 194,708 |
| Dec 4, 2025 | 10.20 | 10.31 | 9.90 | 10.25 | 10.25 | 0.20% | 133,091 |
| Dec 3, 2025 | 10.88 | 10.88 | 10.17 | 10.23 | 10.23 | -6.32% | 161,849 |
| Dec 2, 2025 | 11.42 | 11.49 | 10.49 | 10.92 | 10.92 | -3.41% | 118,876 |
| Dec 1, 2025 | 10.92 | 11.65 | 10.54 | 11.31 | 11.31 | 3.05% | 206,684 |
| Nov 28, 2025 | 10.99 | 11.07 | 10.72 | 10.97 | 10.97 | 0.37% | 34,415 |
| Nov 26, 2025 | 11.21 | 11.39 | 10.90 | 10.93 | 10.93 | -2.06% | 85,709 |
| Nov 25, 2025 | 11.06 | 11.56 | 10.72 | 11.16 | 11.16 | 1.92% | 173,122 |
| Nov 24, 2025 | 10.99 | 11.07 | 10.38 | 10.95 | 10.95 | 0.18% | 128,509 |
| Nov 21, 2025 | 10.83 | 11.34 | 10.58 | 10.93 | 10.93 | 0.64% | 213,895 |
| Nov 20, 2025 | 11.19 | 11.19 | 10.58 | 10.86 | 10.86 | -1.63% | 120,997 |
| Nov 19, 2025 | 11.60 | 12.18 | 11.00 | 11.04 | 11.04 | -4.58% | 211,379 |
| Nov 18, 2025 | 10.23 | 11.61 | 10.23 | 11.57 | 11.57 | 11.36% | 220,873 |
| Nov 17, 2025 | 10.04 | 10.52 | 9.70 | 10.39 | 10.39 | 2.77% | 100,601 |
| Nov 14, 2025 | 10.37 | 10.79 | 9.61 | 10.11 | 10.11 | -6.30% | 159,677 |
| Nov 13, 2025 | 10.86 | 10.95 | 10.58 | 10.79 | 10.79 | -0.64% | 99,461 |
| Nov 12, 2025 | 10.77 | 10.90 | 10.36 | 10.86 | 10.86 | 0.56% | 110,295 |
| Nov 11, 2025 | 10.58 | 11.00 | 10.39 | 10.80 | 10.80 | 2.37% | 58,508 |
| Nov 10, 2025 | 10.33 | 10.66 | 10.27 | 10.55 | 10.55 | 2.33% | 74,060 |
| Nov 7, 2025 | 10.21 | 10.48 | 10.02 | 10.31 | 10.31 | 0.19% | 43,076 |
| Nov 6, 2025 | 10.64 | 10.65 | 9.97 | 10.29 | 10.29 | -3.83% | 60,168 |
| Nov 5, 2025 | 10.86 | 10.96 | 10.61 | 10.70 | 10.70 | -0.83% | 50,991 |
| Nov 4, 2025 | 10.62 | 10.80 | 10.38 | 10.79 | 10.79 | 0.56% | 47,415 |
| Nov 3, 2025 | 10.52 | 10.77 | 10.22 | 10.73 | 10.73 | 2.09% | 64,869 |
| Oct 31, 2025 | 10.50 | 10.71 | 10.22 | 10.51 | 10.51 | -0.94% | 76,079 |
| Oct 30, 2025 | 10.53 | 10.63 | 10.20 | 10.61 | 10.61 | 1.05% | 69,722 |
| Oct 29, 2025 | 11.11 | 11.11 | 10.43 | 10.50 | 10.50 | -5.15% | 78,165 |
| Oct 28, 2025 | 11.24 | 11.34 | 11.00 | 11.07 | 11.07 | -2.29% | 47,760 |
| Oct 27, 2025 | 11.64 | 11.92 | 11.06 | 11.33 | 11.33 | -2.66% | 70,660 |
| Oct 24, 2025 | 11.79 | 11.80 | 11.45 | 11.64 | 11.64 | -0.26% | 74,328 |
| Oct 23, 2025 | 11.10 | 11.69 | 10.94 | 11.67 | 11.67 | 5.61% | 72,776 |
| Oct 22, 2025 | 11.00 | 11.11 | 10.75 | 11.05 | 11.05 | -0.27% | 77,260 |
| Oct 21, 2025 | 11.00 | 11.25 | 10.85 | 11.08 | 11.08 | 0.27% | 72,207 |
| Oct 20, 2025 | 11.26 | 11.88 | 11.01 | 11.05 | 11.05 | -0.63% | 49,322 |
| Oct 17, 2025 | 11.45 | 11.60 | 11.04 | 11.12 | 11.12 | -3.47% | 85,768 |
| Oct 16, 2025 | 11.74 | 11.75 | 11.04 | 11.52 | 11.52 | -1.87% | 82,526 |
| Oct 15, 2025 | 11.99 | 12.33 | 11.55 | 11.74 | 11.74 | -0.59% | 55,225 |
| Oct 14, 2025 | 12.07 | 12.36 | 11.63 | 11.81 | 11.81 | -1.09% | 112,475 |
| Oct 13, 2025 | 12.21 | 12.36 | 11.90 | 11.94 | 11.94 | -1.49% | 58,523 |