Starz Entertainment Corp. (STRZ)
NASDAQ: STRZ · Real-Time Price · USD
10.60
+0.35 (3.41%)
At close: Dec 5, 2025, 4:00 PM EST
10.62
+0.02 (0.19%)
After-hours: Dec 5, 2025, 5:52 PM EST
Starz Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.31 | 10.69 | 10.00 | 10.62 | 10.62 | 3.61% | 182,752 |
| 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% | 161,799 |
| 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% | 34,413 |
| 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% | 127,909 |
| Nov 21, 2025 | 10.83 | 11.34 | 10.58 | 10.93 | 10.93 | 0.64% | 212,795 |
| 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 |
| Oct 10, 2025 | 12.87 | 12.92 | 11.95 | 12.12 | 12.12 | -6.19% | 87,216 |
| Oct 9, 2025 | 13.00 | 13.15 | 12.23 | 12.92 | 12.92 | -1.07% | 92,794 |
| Oct 8, 2025 | 13.40 | 13.43 | 12.95 | 13.06 | 13.06 | -2.54% | 89,607 |
| Oct 7, 2025 | 14.07 | 14.07 | 13.20 | 13.40 | 13.40 | -4.83% | 54,890 |
| Oct 6, 2025 | 14.48 | 14.63 | 14.01 | 14.08 | 14.08 | -2.83% | 40,843 |
| Oct 3, 2025 | 14.62 | 14.94 | 14.06 | 14.49 | 14.49 | -1.09% | 78,856 |
| Oct 2, 2025 | 14.67 | 14.99 | 14.32 | 14.65 | 14.65 | 0.48% | 123,428 |
| Oct 1, 2025 | 14.65 | 15.09 | 14.43 | 14.58 | 14.58 | -1.02% | 108,749 |
| Sep 30, 2025 | 14.70 | 14.84 | 14.08 | 14.73 | 14.73 | 0.14% | 69,889 |
| Sep 29, 2025 | 14.57 | 14.75 | 14.32 | 14.71 | 14.71 | 1.87% | 37,840 |
| Sep 26, 2025 | 14.17 | 14.73 | 14.03 | 14.44 | 14.44 | 2.27% | 45,247 |