Lionsgate Studios Corp. (LION)
NYSE: LION · Real-Time Price · USD
5.87
+0.08 (1.38%)
At close: Jun 27, 2025, 4:00 PM
5.83
-0.04 (-0.68%)
After-hours: Jun 27, 2025, 7:34 PM EDT
Lionsgate Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.80 | 5.89 | 5.76 | 5.87 | 5.87 | 1.38% | 2,388,837 |
| Jun 26, 2025 | 5.85 | 5.86 | 5.70 | 5.79 | 5.79 | -0.52% | 2,138,623 |
| Jun 25, 2025 | 5.99 | 6.03 | 5.80 | 5.82 | 5.82 | -3.32% | 1,632,908 |
| Jun 24, 2025 | 6.10 | 6.20 | 6.00 | 6.02 | 6.02 | -1.31% | 1,851,393 |
| Jun 23, 2025 | 5.81 | 6.11 | 5.76 | 6.10 | 6.10 | 5.90% | 2,309,507 |
| Jun 20, 2025 | 5.85 | 5.85 | 5.60 | 5.76 | 5.76 | -0.17% | 3,351,342 |
| Jun 18, 2025 | 5.88 | 6.08 | 5.76 | 5.77 | 5.77 | -2.53% | 2,471,690 |
| Jun 17, 2025 | 6.26 | 6.28 | 5.90 | 5.92 | 5.92 | -5.58% | 4,019,878 |
| Jun 16, 2025 | 6.40 | 6.41 | 6.26 | 6.27 | 6.27 | -1.26% | 1,698,982 |
| Jun 13, 2025 | 6.65 | 6.70 | 6.33 | 6.35 | 6.35 | -3.93% | 2,852,961 |
| Jun 12, 2025 | 6.67 | 6.81 | 6.57 | 6.61 | 6.61 | -1.64% | 2,419,313 |
| Jun 11, 2025 | 6.70 | 6.86 | 6.53 | 6.72 | 6.72 | 0.75% | 3,400,953 |
| Jun 10, 2025 | 6.69 | 6.79 | 6.61 | 6.67 | 6.67 | 2.62% | 1,640,818 |
| Jun 9, 2025 | 6.52 | 6.76 | 6.48 | 6.50 | 6.50 | 0.62% | 2,057,082 |
| Jun 6, 2025 | 6.73 | 6.84 | 6.40 | 6.46 | 6.46 | -3.58% | 4,869,039 |
| Jun 5, 2025 | 6.90 | 6.96 | 6.61 | 6.70 | 6.70 | -2.90% | 2,327,880 |
| Jun 4, 2025 | 7.27 | 7.31 | 6.89 | 6.90 | 6.90 | -5.22% | 2,032,643 |
| Jun 3, 2025 | 7.29 | 7.34 | 7.10 | 7.28 | 7.28 | -1.09% | 1,520,482 |
| Jun 2, 2025 | 7.39 | 7.78 | 7.28 | 7.36 | 7.36 | 1.80% | 2,350,271 |
| May 30, 2025 | 6.69 | 7.36 | 6.65 | 7.23 | 7.23 | 6.79% | 3,390,023 |
| May 29, 2025 | 6.81 | 6.88 | 6.50 | 6.77 | 6.77 | 1.50% | 6,653,068 |
| May 28, 2025 | 6.62 | 6.77 | 6.45 | 6.67 | 6.67 | 1.06% | 6,739,137 |
| May 27, 2025 | 6.71 | 6.73 | 6.48 | 6.60 | 6.60 | - | 1,708,261 |
| May 23, 2025 | 6.62 | 6.81 | 6.47 | 6.60 | 6.60 | -1.49% | 2,468,216 |
| May 22, 2025 | 6.73 | 6.80 | 6.63 | 6.70 | 6.70 | -0.45% | 2,118,475 |
| May 21, 2025 | 6.90 | 7.05 | 6.73 | 6.73 | 6.73 | -4.67% | 1,254,767 |
| May 20, 2025 | 6.85 | 7.06 | 6.71 | 7.06 | 7.06 | 4.59% | 2,781,665 |
| May 19, 2025 | 6.71 | 7.00 | 6.62 | 6.75 | 6.75 | -1.03% | 1,214,236 |
| May 16, 2025 | 6.72 | 7.00 | 6.64 | 6.82 | 6.82 | 0.59% | 1,791,756 |
| May 15, 2025 | 6.80 | 7.01 | 6.77 | 6.78 | 6.78 | -1.88% | 1,132,757 |
| May 14, 2025 | 7.02 | 7.14 | 6.87 | 6.91 | 6.91 | -1.57% | 2,687,977 |
| May 13, 2025 | 7.00 | 7.30 | 6.99 | 7.02 | 7.02 | 0.29% | 3,133,502 |
| May 12, 2025 | 7.46 | 7.46 | 6.92 | 7.00 | 7.00 | -3.05% | 1,300,281 |
| May 9, 2025 | 7.50 | 7.73 | 7.20 | 7.22 | 7.22 | -7.32% | 2,125,073 |
| May 8, 2025 | 7.78 | 7.94 | 7.39 | 7.79 | 7.79 | -4.42% | 2,828,795 |
| May 7, 2025 | 7.75 | 8.50 | 7.41 | 8.15 | 8.15 | 20.03% | 5,809,386 |
| May 6, 2025 | 6.73 | 7.00 | 6.46 | 6.79 | 6.79 | -0.59% | 1,178,624 |