Lions Gate Entertainment Corp. (LGF.B)
7.69
+0.19 (2.53%)
Inactive · Last trade price
on May 6, 2025
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 7.56 | 7.80 | 7.33 | 7.69 | 7.69 | 2.53% | 1,758,373 |
| May 5, 2025 | 7.70 | 7.86 | 7.21 | 7.50 | 7.50 | -4.46% | 3,115,710 |
| May 2, 2025 | 7.84 | 8.14 | 7.76 | 7.85 | 7.85 | 0.38% | 2,034,971 |
| May 1, 2025 | 7.98 | 8.09 | 7.74 | 7.82 | 7.82 | -2.01% | 1,764,653 |
| Apr 30, 2025 | 7.62 | 8.03 | 7.62 | 7.98 | 7.98 | 1.53% | 1,257,029 |
| Apr 29, 2025 | 7.51 | 7.96 | 7.49 | 7.86 | 7.86 | 3.97% | 972,738 |
| Apr 28, 2025 | 7.45 | 7.60 | 7.37 | 7.56 | 7.56 | 1.34% | 845,546 |
| Apr 25, 2025 | 7.41 | 7.48 | 7.33 | 7.46 | 7.46 | - | 805,203 |
| Apr 24, 2025 | 7.21 | 7.49 | 7.21 | 7.46 | 7.46 | 2.61% | 729,307 |
| Apr 23, 2025 | 7.28 | 7.40 | 7.09 | 7.27 | 7.27 | 2.39% | 1,383,963 |
| Apr 22, 2025 | 7.24 | 7.44 | 7.03 | 7.10 | 7.10 | -1.11% | 1,786,250 |
| Apr 21, 2025 | 7.13 | 7.27 | 7.07 | 7.18 | 7.18 | - | 939,287 |
| Apr 17, 2025 | 6.96 | 7.20 | 6.95 | 7.18 | 7.18 | 3.61% | 740,349 |
| Apr 16, 2025 | 7.06 | 7.10 | 6.80 | 6.93 | 6.93 | -2.39% | 980,238 |
| Apr 15, 2025 | 6.93 | 7.13 | 6.92 | 7.10 | 7.10 | 2.90% | 655,370 |
| Apr 14, 2025 | 6.97 | 7.02 | 6.82 | 6.90 | 6.90 | - | 1,065,589 |
| Apr 11, 2025 | 6.95 | 7.00 | 6.69 | 6.90 | 6.90 | -0.72% | 1,542,752 |
| Apr 10, 2025 | 7.01 | 7.12 | 6.75 | 6.95 | 6.95 | -3.20% | 951,579 |
| Apr 9, 2025 | 6.64 | 7.39 | 6.44 | 7.18 | 7.18 | 7.81% | 2,003,283 |
| Apr 8, 2025 | 6.98 | 7.02 | 6.62 | 6.66 | 6.66 | -0.30% | 2,691,750 |
| Apr 7, 2025 | 6.51 | 7.26 | 6.51 | 6.68 | 6.68 | -2.62% | 2,525,120 |
| Apr 4, 2025 | 7.07 | 7.25 | 6.60 | 6.86 | 6.86 | -6.54% | 1,629,455 |
| Apr 3, 2025 | 7.63 | 7.71 | 7.22 | 7.34 | 7.34 | -7.67% | 1,324,515 |
| Apr 2, 2025 | 7.64 | 8.00 | 7.64 | 7.95 | 7.95 | 2.98% | 602,459 |
| Apr 1, 2025 | 7.87 | 7.98 | 7.66 | 7.72 | 7.72 | -2.53% | 899,578 |
| Mar 31, 2025 | 7.61 | 7.98 | 7.54 | 7.92 | 7.92 | 2.72% | 799,042 |
| Mar 28, 2025 | 7.89 | 7.92 | 7.59 | 7.71 | 7.71 | -2.90% | 702,297 |
| Mar 27, 2025 | 7.88 | 8.01 | 7.82 | 7.94 | 7.94 | 1.15% | 432,503 |
| Mar 26, 2025 | 7.84 | 8.00 | 7.80 | 7.85 | 7.85 | -0.13% | 658,442 |
| Mar 25, 2025 | 7.87 | 8.01 | 7.79 | 7.86 | 7.86 | 0.26% | 992,950 |
| Mar 24, 2025 | 8.66 | 8.69 | 7.84 | 7.84 | 7.84 | -8.30% | 1,089,394 |
| Mar 21, 2025 | 8.51 | 8.64 | 8.43 | 8.55 | 8.55 | -0.35% | 1,357,019 |
| Mar 20, 2025 | 8.39 | 8.59 | 8.39 | 8.58 | 8.58 | 0.94% | 560,259 |
| Mar 19, 2025 | 8.44 | 8.54 | 8.35 | 8.50 | 8.50 | 0.83% | 945,062 |
| Mar 18, 2025 | 8.50 | 8.50 | 8.26 | 8.43 | 8.43 | -0.82% | 954,735 |
| Mar 17, 2025 | 8.15 | 8.62 | 8.11 | 8.50 | 8.50 | 3.53% | 676,115 |
| Mar 14, 2025 | 8.26 | 8.26 | 8.14 | 8.21 | 8.21 | 0.61% | 310,957 |
| Mar 13, 2025 | 8.35 | 8.39 | 8.06 | 8.16 | 8.16 | -2.74% | 899,248 |
| Mar 12, 2025 | 8.42 | 8.48 | 8.23 | 8.39 | 8.39 | - | 758,498 |
| Mar 11, 2025 | 8.59 | 8.77 | 8.20 | 8.39 | 8.39 | -2.21% | 930,144 |
| Mar 10, 2025 | 8.63 | 8.68 | 8.40 | 8.58 | 8.58 | -1.94% | 1,021,237 |
| Mar 7, 2025 | 8.53 | 8.78 | 8.42 | 8.75 | 8.75 | 2.22% | 869,539 |
| Mar 6, 2025 | 8.69 | 8.80 | 8.48 | 8.56 | 8.56 | -3.17% | 905,968 |
| Mar 5, 2025 | 8.74 | 8.89 | 8.63 | 8.84 | 8.84 | 2.43% | 995,771 |
| Mar 4, 2025 | 8.56 | 8.68 | 8.50 | 8.63 | 8.63 | 0.12% | 1,149,409 |
| Mar 3, 2025 | 8.82 | 9.00 | 8.51 | 8.62 | 8.62 | -2.16% | 1,084,561 |
| Feb 28, 2025 | 8.63 | 8.84 | 8.53 | 8.81 | 8.81 | 2.80% | 780,321 |
| Feb 27, 2025 | 8.48 | 8.62 | 8.39 | 8.57 | 8.57 | 0.47% | 672,184 |
| Feb 26, 2025 | 8.60 | 8.73 | 8.52 | 8.53 | 8.53 | -1.04% | 754,049 |
| Feb 25, 2025 | 8.87 | 8.88 | 8.52 | 8.62 | 8.62 | -2.05% | 906,926 |