Lionsgate Studios Corp. (LION)
NYSE: LION · Real-Time Price · USD
7.00
+0.03 (0.43%)
At close: Sep 26, 2025, 4:00 PM EDT
6.98
-0.02 (-0.29%)
After-hours: Sep 26, 2025, 7:53 PM EDT
Lionsgate Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.91 | 7.17 | 6.91 | 7.00 | 7.00 | 0.43% | 3,944,398 |
| Sep 25, 2025 | 6.80 | 7.00 | 6.75 | 6.97 | 6.97 | 2.05% | 2,745,913 |
| Sep 24, 2025 | 6.66 | 6.84 | 6.61 | 6.83 | 6.83 | 2.25% | 1,803,214 |
| Sep 23, 2025 | 6.86 | 7.06 | 6.66 | 6.68 | 6.68 | -2.62% | 3,509,244 |
| Sep 22, 2025 | 6.91 | 7.05 | 6.84 | 6.86 | 6.86 | - | 2,325,351 |
| Sep 19, 2025 | 7.10 | 7.16 | 6.86 | 6.86 | 6.86 | -4.06% | 5,241,197 |
| Sep 18, 2025 | 7.24 | 7.27 | 7.09 | 7.15 | 7.15 | -0.28% | 1,638,319 |
| Sep 17, 2025 | 7.15 | 7.30 | 7.13 | 7.17 | 7.17 | 0.14% | 2,211,563 |
| Sep 16, 2025 | 7.27 | 7.27 | 7.06 | 7.16 | 7.16 | -1.38% | 1,643,502 |
| Sep 15, 2025 | 7.37 | 7.40 | 7.25 | 7.26 | 7.26 | -1.49% | 1,805,974 |
| Sep 12, 2025 | 7.66 | 7.66 | 7.18 | 7.37 | 7.37 | -3.79% | 4,988,039 |
| Sep 11, 2025 | 6.59 | 7.69 | 6.58 | 7.66 | 7.66 | 15.89% | 9,382,883 |
| Sep 10, 2025 | 6.70 | 6.71 | 6.52 | 6.61 | 6.61 | -1.05% | 1,409,882 |
| Sep 9, 2025 | 6.57 | 6.70 | 6.47 | 6.68 | 6.68 | 1.21% | 1,710,127 |
| Sep 8, 2025 | 6.16 | 6.74 | 6.10 | 6.60 | 6.60 | 7.14% | 2,942,928 |
| Sep 5, 2025 | 6.22 | 6.36 | 6.15 | 6.16 | 6.16 | -0.65% | 1,618,210 |
| Sep 4, 2025 | 6.30 | 6.33 | 6.10 | 6.20 | 6.20 | -1.59% | 2,110,122 |
| Sep 3, 2025 | 6.18 | 6.31 | 6.16 | 6.30 | 6.30 | 1.61% | 4,346,553 |
| Sep 2, 2025 | 6.34 | 6.42 | 6.17 | 6.20 | 6.20 | -3.58% | 1,856,518 |
| Aug 29, 2025 | 6.41 | 6.49 | 6.37 | 6.43 | 6.43 | 0.94% | 1,326,113 |
| Aug 28, 2025 | 6.48 | 6.54 | 6.35 | 6.37 | 6.37 | -1.24% | 1,583,526 |
| Aug 27, 2025 | 6.26 | 6.51 | 6.25 | 6.45 | 6.45 | 4.88% | 2,614,123 |
| Aug 26, 2025 | 6.40 | 6.52 | 6.15 | 6.15 | 6.15 | -4.80% | 1,842,001 |
| Aug 25, 2025 | 6.29 | 6.46 | 6.28 | 6.46 | 6.46 | 2.38% | 2,544,925 |
| Aug 22, 2025 | 6.28 | 6.47 | 6.23 | 6.31 | 6.31 | 0.96% | 4,267,956 |
| Aug 21, 2025 | 6.16 | 6.28 | 6.09 | 6.25 | 6.25 | 0.64% | 1,261,171 |
| Aug 20, 2025 | 6.31 | 6.33 | 6.17 | 6.21 | 6.21 | -0.64% | 1,032,536 |
| Aug 19, 2025 | 6.26 | 6.32 | 6.17 | 6.25 | 6.25 | -0.79% | 1,824,634 |
| Aug 18, 2025 | 6.25 | 6.37 | 6.20 | 6.30 | 6.30 | 0.80% | 1,127,069 |
| Aug 15, 2025 | 6.64 | 6.64 | 6.22 | 6.25 | 6.25 | -4.58% | 1,882,140 |
| Aug 14, 2025 | 6.55 | 6.65 | 6.48 | 6.55 | 6.55 | 0.61% | 1,825,517 |
| Aug 13, 2025 | 6.29 | 6.56 | 6.20 | 6.51 | 6.51 | 3.83% | 2,046,323 |
| Aug 12, 2025 | 6.17 | 6.34 | 6.17 | 6.27 | 6.27 | 1.95% | 1,223,963 |
| Aug 11, 2025 | 6.38 | 6.38 | 6.15 | 6.15 | 6.15 | -2.84% | 1,669,997 |
| Aug 8, 2025 | 5.76 | 6.39 | 5.69 | 6.33 | 6.33 | 7.11% | 4,451,133 |
| Aug 7, 2025 | 5.89 | 5.96 | 5.65 | 5.91 | 5.91 | 0.68% | 2,629,739 |
| Aug 6, 2025 | 5.74 | 5.88 | 5.67 | 5.87 | 5.87 | 1.73% | 2,070,588 |
| Aug 5, 2025 | 6.05 | 6.10 | 5.75 | 5.77 | 5.77 | -3.67% | 3,141,119 |
| Aug 4, 2025 | 6.18 | 6.20 | 5.93 | 5.99 | 5.99 | -1.16% | 2,446,948 |
| Aug 1, 2025 | 6.00 | 6.13 | 5.92 | 6.06 | 6.06 | 2.36% | 4,590,017 |
| Jul 31, 2025 | 5.93 | 5.99 | 5.80 | 5.92 | 5.92 | -0.50% | 2,413,041 |
| Jul 30, 2025 | 6.32 | 6.34 | 5.95 | 5.95 | 5.95 | -5.41% | 2,903,129 |
| Jul 29, 2025 | 6.47 | 6.54 | 6.24 | 6.29 | 6.29 | -3.97% | 2,307,193 |
| Jul 28, 2025 | 6.58 | 6.69 | 6.54 | 6.55 | 6.55 | 0.15% | 1,562,399 |
| Jul 25, 2025 | 6.52 | 6.64 | 6.46 | 6.54 | 6.54 | 0.62% | 1,528,531 |
| Jul 24, 2025 | 6.53 | 6.63 | 6.45 | 6.50 | 6.50 | -0.91% | 1,423,263 |
| Jul 23, 2025 | 6.48 | 6.56 | 6.33 | 6.56 | 6.56 | 1.39% | 1,760,277 |
| Jul 22, 2025 | 6.42 | 6.80 | 6.40 | 6.47 | 6.47 | 1.09% | 2,804,229 |
| Jul 21, 2025 | 6.39 | 6.45 | 6.29 | 6.40 | 6.40 | -0.16% | 1,643,857 |
| Jul 18, 2025 | 6.54 | 6.63 | 6.41 | 6.41 | 6.41 | -1.69% | 1,801,249 |