Skip to main content
Starz Entertainment Corp. (STRZ)
NASDAQ: STRZ · Real-Time Price · USD
12.24
-3.12 (-20.31%)
At close: Aug 15, 2025, 4:00 PM
12.49
+0.25 (2.04%)
After-hours: Aug 15, 2025, 7:52 PM EDT

Starz Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202514.3614.3611.8012.2412.24-20.31%699,403
Aug 14, 202515.0415.5314.7315.3615.360.33%141,061
Aug 13, 202514.3615.6414.2015.3115.316.10%178,993
Aug 12, 202513.5514.4513.5214.4314.436.10%97,883
Aug 11, 202513.8614.1813.5113.6013.60-2.44%122,955
Aug 8, 202514.1214.4213.8613.9413.94-1.48%78,469
Aug 7, 202514.6614.7013.7314.1514.15-3.35%90,092
Aug 6, 202514.1214.7313.7114.6414.643.24%68,977
Aug 5, 202514.6814.8313.9214.1814.18-3.08%143,104
Aug 4, 202514.4614.8114.1314.6314.632.52%70,282
Aug 1, 202514.2614.7713.7914.2714.27-1.92%184,317
Jul 31, 202514.9515.0113.5414.5514.55-2.94%168,498
Jul 30, 202515.0015.3514.3414.9914.99-0.07%169,653
Jul 29, 202515.6915.6914.9415.0015.00-2.72%68,690
Jul 28, 202515.2415.5915.1315.4215.420.06%70,706
Jul 25, 202515.7815.9215.3115.4115.41-3.45%60,072
Jul 24, 202515.6516.4615.6215.9615.961.85%99,630
Jul 23, 202516.8416.8815.0115.6715.67-7.06%204,110
Jul 22, 202516.6417.0016.5016.8616.860.66%118,974
Jul 21, 202515.8616.9415.8216.7516.755.41%100,315
Jul 18, 202515.9916.0315.1615.8915.89-0.69%152,459
Jul 17, 202516.0716.7115.7616.0016.00-1.05%103,840
Jul 16, 202516.8517.5916.1016.1716.17-4.43%104,456
Jul 15, 202517.0417.5116.3916.9216.92-1.05%106,556
Jul 14, 202516.4417.1215.9317.1017.102.46%85,757
Jul 11, 202516.8217.1716.3416.6916.69-2.28%89,024
Jul 10, 202516.6017.1215.8417.0817.083.89%88,456
Jul 9, 202515.8516.4515.2516.4416.446.68%189,423
Jul 8, 202515.3815.9315.3015.4115.41-78,172
Jul 7, 202515.8015.9915.0115.4115.41-0.96%120,584
Jul 3, 202515.7616.2815.3815.5615.56-1.64%66,405
Jul 2, 202516.1016.6315.7515.8215.82-2.16%107,665
Jul 1, 202515.9916.8115.9916.1716.170.62%145,013
Jun 30, 202516.1516.5715.8016.0716.07-0.50%78,859
Jun 27, 202516.5116.8416.1416.1516.15-3.06%208,617
Jun 26, 202516.1916.6615.7416.6616.663.74%94,944
Jun 25, 202515.9017.1215.4616.0616.061.58%115,827
Jun 24, 202516.6416.9915.5815.8115.81-3.66%161,977
Jun 23, 202515.5416.4115.0516.4116.416.01%152,600
Jun 20, 202515.9016.4215.2715.4815.48-2.76%434,489
Jun 18, 202517.2017.3615.4015.9215.92-5.46%292,221
Jun 17, 202517.5817.7016.5816.8416.84-4.43%218,700
Jun 16, 202517.1317.6516.7017.6217.622.80%120,068
Jun 13, 202516.7018.4616.3517.1417.140.18%160,273
Jun 12, 202517.3317.8516.6917.1117.11-0.75%114,561
Jun 11, 202518.9819.0917.1317.2417.24-9.07%195,528
Jun 10, 202517.2719.4317.1018.9618.9612.86%241,222
Jun 9, 202517.4318.1616.5116.8016.80-6.93%287,527
Jun 6, 202516.5618.2116.0818.0518.059.39%361,232
Jun 5, 202517.4317.7915.7416.5016.50-3.11%342,185