Starz Entertainment Corp. (STRZ)

NASDAQ: STRZ · Real-Time Price · USD

18.24

-0.20 (-1.08%)

At close: Apr 28, 2026, 4:00 PM EDT

18.60

+0.36 (1.97%)

After-hours: Apr 28, 2026, 4:59 PM EDT

Starz Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.40	19.00	17.84	18.21	-	-1.27%	85,775
Apr 27, 2026	18.56	19.25	18.18	18.44	18.44	-1.23%	115,620
Apr 24, 2026	18.89	19.25	18.32	18.67	18.67	-1.16%	118,017
Apr 23, 2026	18.72	19.14	18.00	18.89	18.89	0.43%	142,448
Apr 22, 2026	18.78	19.87	18.24	18.81	18.81	0.43%	155,278
Apr 21, 2026	19.66	20.09	18.68	18.73	18.73	-5.12%	136,782
Apr 20, 2026	19.97	20.63	19.61	19.74	19.74	-1.74%	188,375
Apr 17, 2026	17.51	20.21	17.49	20.09	20.09	16.80%	494,763
Apr 16, 2026	16.82	17.80	16.78	17.20	17.20	2.69%	274,311
Apr 15, 2026	17.02	17.46	16.45	16.75	16.75	-0.24%	199,250
Apr 14, 2026	16.00	16.98	16.00	16.79	16.79	6.60%	256,981
Apr 13, 2026	14.60	15.77	14.38	15.75	15.75	8.10%	197,192
Apr 10, 2026	14.20	15.08	14.20	14.57	14.57	2.03%	144,055
Apr 9, 2026	13.73	14.29	13.72	14.28	14.28	3.93%	62,873
Apr 8, 2026	13.53	13.88	13.23	13.74	13.74	4.09%	78,877
Apr 7, 2026	12.90	13.40	12.83	13.20	13.20	2.33%	93,857
Apr 6, 2026	12.09	13.10	12.07	12.90	12.90	6.52%	65,970
Apr 2, 2026	11.72	12.18	11.71	12.11	12.11	1.76%	64,851
Apr 1, 2026	11.50	12.11	11.32	11.90	11.90	3.48%	70,559
Mar 31, 2026	11.65	11.77	11.09	11.50	11.50	-0.95%	121,807
Mar 30, 2026	11.82	12.44	11.21	11.61	11.61	-0.60%	114,614
Mar 27, 2026	11.37	11.79	11.32	11.68	11.68	1.30%	83,684
Mar 26, 2026	11.98	12.08	11.33	11.53	11.53	-2.62%	77,598
Mar 25, 2026	11.83	12.30	11.50	11.84	11.84	0.94%	101,008
Mar 24, 2026	12.83	12.83	11.72	11.73	11.73	-8.64%	118,523
Mar 23, 2026	12.21	12.93	12.13	12.84	12.84	5.77%	127,913
Mar 20, 2026	12.40	13.15	12.11	12.14	12.14	-2.10%	307,617
Mar 19, 2026	12.73	12.88	12.00	12.40	12.40	-3.58%	191,467
Mar 18, 2026	14.66	14.66	12.83	12.86	12.86	-7.42%	204,925
Mar 17, 2026	13.82	14.56	13.79	13.89	13.89	0.43%	153,896
Mar 16, 2026	14.05	14.68	13.41	13.83	13.83	-1.36%	121,633
Mar 13, 2026	14.99	15.36	13.93	14.02	14.02	-6.28%	232,460
Mar 12, 2026	15.75	15.98	14.66	14.96	14.96	-5.02%	210,526
Mar 11, 2026	15.21	15.92	15.16	15.75	15.75	2.07%	188,792
Mar 10, 2026	14.72	15.62	14.25	15.43	15.43	3.49%	144,594
Mar 9, 2026	15.07	15.86	14.71	14.91	14.91	-2.55%	246,162
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