Lions Gate Entertainment Corp. LGF-A
8.59 0.00 (+0.00%)
Regular-session close
8.20 Day range 8.73
52-week range unavailable
- YTD
- +0.59%
- 1 year
- -21.26%
LGF-A price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 8.35 | 8.73 | 8.20 | 8.59 | +0.23 | +2.75% | 943,454 |
| May 5, 2025 | 8.65 | 8.78 | 8.08 | 8.36 | -0.44 | -5.00% | 1,756,447 |
| May 2, 2025 | 8.68 | 9.11 | 8.68 | 8.80 | +0.08 | +0.92% | 1,056,630 |
| May 1, 2025 | 8.96 | 9.03 | 8.65 | 8.72 | -0.16 | -1.80% | 893,103 |
| Apr 30, 2025 | 8.69 | 8.97 | 8.63 | 8.88 | +0.09 | +1.02% | 975,639 |
| Apr 29, 2025 | 8.36 | 8.88 | 8.36 | 8.79 | +0.37 | +4.39% | 892,100 |
| Apr 28, 2025 | 8.27 | 8.46 | 8.21 | 8.42 | +0.14 | +1.69% | 795,000 |
| Apr 25, 2025 | 8.17 | 8.30 | 8.13 | 8.28 | -0.03 | -0.36% | 883,624 |
| Apr 24, 2025 | 8.04 | 8.32 | 8.01 | 8.31 | +0.25 | +3.10% | 665,800 |
| Apr 23, 2025 | 8.06 | 8.24 | 7.88 | 8.06 | +0.20 | +2.54% | 815,524 |
| Apr 22, 2025 | 8.03 | 8.24 | 7.80 | 7.86 | -0.10 | -1.26% | 602,718 |
| Apr 21, 2025 | 7.99 | 8.08 | 7.90 | 7.96 | -0.04 | -0.50% | 549,827 |
| Apr 17, 2025 | 7.80 | 8.04 | 7.79 | 8.00 | +0.26 | +3.36% | 619,847 |
| Apr 16, 2025 | 7.90 | 7.92 | 7.59 | 7.74 | -0.18 | -2.27% | 646,900 |
| Apr 15, 2025 | 7.72 | 7.96 | 7.72 | 7.92 | +0.23 | +2.99% | 368,141 |
| Apr 14, 2025 | 7.84 | 7.87 | 7.59 | 7.69 | +0.01 | +0.13% | 528,501 |
| Apr 11, 2025 | 7.77 | 7.79 | 7.46 | 7.68 | -0.08 | -1.03% | 1,002,900 |
| Apr 10, 2025 | 7.87 | 8.00 | 7.56 | 7.76 | -0.25 | -3.12% | 706,443 |
| Apr 9, 2025 | 7.40 | 8.26 | 7.20 | 8.01 | +0.58 | +7.81% | 964,400 |
| Apr 8, 2025 | 7.82 | 7.84 | 7.40 | 7.43 | -0.05 | -0.67% | 981,500 |
| Apr 7, 2025 | 7.35 | 8.07 | 7.32 | 7.48 | -0.17 | -2.22% | 1,112,470 |
| Apr 4, 2025 | 7.93 | 8.09 | 7.43 | 7.65 | -0.54 | -6.59% | 853,900 |
| Apr 3, 2025 | 8.50 | 8.63 | 8.05 | 8.19 | -0.68 | -7.67% | 777,200 |
| Apr 2, 2025 | 8.49 | 8.93 | 8.49 | 8.87 | +0.24 | +2.78% | 489,000 |
| Apr 1, 2025 | 8.81 | 8.92 | 8.56 | 8.63 | -0.22 | -2.49% | 492,521 |
| Mar 31, 2025 | 8.71 | 8.93 | 8.50 | 8.85 | +0.24 | +2.79% | 667,900 |
| Mar 28, 2025 | 8.86 | 8.86 | 8.51 | 8.61 | -0.28 | -3.15% | 534,651 |
| Mar 27, 2025 | 8.78 | 8.99 | 8.76 | 8.89 | +0.07 | +0.79% | 422,727 |
| Mar 26, 2025 | 8.78 | 8.93 | 8.74 | 8.82 | +0.02 | +0.23% | 491,728 |
| Mar 25, 2025 | 8.77 | 9.00 | 8.72 | 8.80 | +0.01 | +0.11% | 875,243 |
| Mar 24, 2025 | 9.70 | 9.70 | 8.78 | 8.79 | -0.78 | -8.15% | 960,400 |
| Mar 21, 2025 | 9.53 | 9.68 | 9.46 | 9.57 | -0.02 | -0.21% | 1,265,137 |
| Mar 20, 2025 | 9.35 | 9.61 | 9.35 | 9.59 | +0.07 | +0.74% | 566,800 |
| Mar 19, 2025 | 9.43 | 9.55 | 9.33 | 9.52 | +0.10 | +1.06% | 557,624 |
| Mar 18, 2025 | 9.51 | 9.53 | 9.23 | 9.42 | -0.12 | -1.26% | 535,900 |
| Mar 17, 2025 | 9.23 | 9.65 | 9.13 | 9.54 | +0.32 | +3.47% | 429,101 |
| Mar 14, 2025 | 9.23 | 9.26 | 9.11 | 9.22 | +0.07 | +0.77% | 344,297 |
| Mar 13, 2025 | 9.36 | 9.40 | 9.02 | 9.15 | -0.25 | -2.66% | 674,849 |
| Mar 12, 2025 | 9.46 | 9.49 | 9.20 | 9.40 | +0.04 | +0.43% | 582,905 |
| Mar 11, 2025 | 9.62 | 9.79 | 9.17 | 9.36 | -0.23 | -2.40% | 726,935 |
| Mar 10, 2025 | 9.72 | 9.75 | 9.38 | 9.59 | -0.22 | -2.24% | 673,941 |
| Mar 7, 2025 | 9.63 | 9.86 | 9.45 | 9.81 | +0.19 | +1.98% | 488,619 |
| Mar 6, 2025 | 9.80 | 9.89 | 9.53 | 9.62 | -0.27 | -2.73% | 458,007 |
| Mar 5, 2025 | 9.74 | 9.93 | 9.69 | 9.89 | +0.19 | +1.96% | 388,345 |
| Mar 4, 2025 | 9.59 | 9.78 | 9.55 | 9.70 | +0.01 | +0.10% | 542,224 |
| Mar 3, 2025 | 9.97 | 10.16 | 9.59 | 9.69 | -0.28 | -2.81% | 658,006 |
| Feb 28, 2025 | 9.58 | 9.99 | 9.58 | 9.97 | +0.27 | +2.78% | 567,460 |
| Feb 27, 2025 | 9.65 | 9.78 | 9.49 | 9.70 | +0.03 | +0.31% | 462,642 |
| Feb 26, 2025 | 9.75 | 9.88 | 9.65 | 9.67 | -0.09 | -0.92% | 446,003 |
| Feb 25, 2025 | 10.02 | 10.08 | 9.64 | 9.76 | -0.23 | -2.30% | 713,400 |
| Feb 24, 2025 | 9.86 | 10.20 | 9.64 | 9.99 | +0.21 | +2.15% | 878,067 |
| Feb 21, 2025 | 10.21 | 10.34 | 9.77 | 9.78 | -0.37 | -3.65% | 720,000 |
| Feb 20, 2025 | 10.04 | 10.18 | 9.87 | 10.15 | +0.10 | +1.00% | 457,923 |
| Feb 19, 2025 | 10.19 | 10.21 | 10.01 | 10.05 | -0.19 | -1.86% | 520,500 |
| Feb 18, 2025 | 10.12 | 10.35 | 10.11 | 10.24 | +0.09 | +0.89% | 632,043 |
| Feb 14, 2025 | 10.29 | 10.33 | 10.01 | 10.15 | -0.06 | -0.59% | 566,100 |
| Feb 13, 2025 | 10.00 | 10.34 | 9.93 | 10.21 | +0.28 | +2.82% | 762,833 |
| Feb 12, 2025 | 9.85 | 10.12 | 9.84 | 9.93 | -0.05 | -0.50% | 788,200 |
| Feb 11, 2025 | 9.55 | 10.07 | 9.55 | 9.98 | -0.11 | -1.09% | 1,417,500 |
| Feb 10, 2025 | 9.70 | 10.19 | 9.42 | 10.09 | +0.46 | +4.78% | 1,591,000 |
| Feb 7, 2025 | 8.90 | 9.70 | 8.69 | 9.63 | +1.28 | +15.33% | 2,363,500 |
| Feb 6, 2025 | 8.18 | 8.52 | 8.11 | 8.35 | +0.21 | +2.58% | 841,531 |
62 days, newest first. Daily bars as drawn on the LGF-A chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.