Lions Gate Entertainment Corp Cl A (NY: LGF-A )

10.51 -0.16 (-1.55%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 10.24 10.79 10.24 10.67 713,395 +0.46(+4.51%)
Apr 22, 2024 10.38 10.40 9.990 10.21 584,478 -0.10(-0.97%)
Apr 19, 2024 10.04 10.32 10.03 10.31 577,656 +0.26(+2.59%)
Apr 18, 2024 10.17 10.38 10.02 10.05 498,932 -0.09(-0.89%)
Apr 17, 2024 10.29 10.44 10.12 10.14 616,687 -0.08(-0.78%)
Apr 16, 2024 10.46 10.57 10.20 10.22 644,628 -0.33(-3.13%)
Apr 15, 2024 10.77 11.14 10.52 10.55 718,920 -0.21(-1.95%)
Apr 12, 2024 10.71 10.85 10.60 10.76 471,761 -0.08(-0.74%)
Apr 11, 2024 10.90 10.90 10.56 10.84 659,030 +0.00(+0.00%)
Apr 10, 2024 10.44 10.85 10.36 10.84 1,164,161 +0.15(+1.40%)
Apr 09, 2024 10.27 10.71 10.21 10.69 977,925 +0.45(+4.39%)
Apr 08, 2024 10.17 10.46 10.14 10.24 578,710 +0.11(+1.09%)
Apr 05, 2024 10.25 10.34 10.02 10.13 406,232 -0.14(-1.36%)
Apr 04, 2024 10.25 10.63 10.20 10.27 685,723 +0.22(+2.19%)
Apr 03, 2024 9.670 10.09 9.670 10.05 614,722 +0.30(+3.08%)
Apr 02, 2024 9.770 10.02 9.590 9.750 516,545 -0.20(-2.01%)
Apr 01, 2024 9.930 10.04 9.800 9.950 405,733 +0.00(+0.00%)
Mar 28, 2024 9.700 9.945 9.945 9.950 926,935 +0.23(+2.37%)
Mar 27, 2024 9.350 9.740 9.350 9.720 582,045 +0.44(+4.74%)
Mar 26, 2024 9.600 9.680 9.280 9.280 423,366 -0.24(-2.52%)
Mar 25, 2024 9.550 9.785 9.445 9.520 433,792 +0.08(+0.85%)
Mar 22, 2024 9.770 9.840 9.410 9.440 400,616 -0.27(-2.78%)
Mar 21, 2024 9.660 9.810 9.510 9.710 491,727 +0.18(+1.89%)
Mar 20, 2024 9.480 9.570 9.280 9.530 621,522 +0.02(+0.21%)
Mar 19, 2024 9.450 9.800 9.450 9.510 551,990 +0.03(+0.32%)
Mar 18, 2024 9.500 9.695 9.430 9.480 488,619 -0.09(-0.94%)
Mar 15, 2024 9.520 9.750 9.520 9.570 1,368,520 -0.01(-0.10%)
Mar 14, 2024 9.770 9.850 9.490 9.580 638,516 -0.24(-2.44%)
Mar 13, 2024 9.990 10.13 9.700 9.820 678,419 -0.14(-1.41%)
Mar 12, 2024 10.15 10.25 9.910 9.960 581,807 -0.20(-1.97%)
Mar 11, 2024 9.580 10.35 9.580 10.16 1,189,213 +0.99(+10.80%)
Mar 08, 2024 9.180 9.405 9.170 9.170 442,440 +0.07(+0.77%)
Mar 07, 2024 9.210 9.310 8.975 9.100 716,884 -0.04(-0.44%)
Mar 06, 2024 9.820 9.825 8.930 9.140 908,170 -0.54(-5.58%)
Mar 05, 2024 9.760 9.830 9.495 9.680 1,121,155 -0.18(-1.83%)
Mar 04, 2024 9.670 9.890 9.570 9.860 631,933 +0.15(+1.54%)
Mar 01, 2024 9.720 9.820 9.560 9.710 662,149 +0.00(+0.00%)
Feb 29, 2024 9.250 9.710 9.175 9.710 1,124,139 +0.62(+6.82%)
Feb 28, 2024 8.780 9.170 8.655 9.090 723,469 +0.15(+1.68%)
Feb 27, 2024 9.020 9.090 8.770 8.940 646,638 -0.08(-0.89%)
Feb 26, 2024 8.570 9.030 8.550 9.020 676,878 +0.37(+4.28%)
Feb 23, 2024 9.060 9.060 8.580 8.650 617,304 -0.43(-4.74%)
Feb 22, 2024 8.830 9.120 8.660 9.080 581,036 +0.23(+2.60%)
Feb 21, 2024 9.080 9.080 8.740 8.850 690,645 -0.17(-1.88%)
Feb 20, 2024 8.990 9.270 8.960 9.020 731,258 -0.06(-0.66%)
Feb 16, 2024 9.120 9.140 8.790 9.080 732,453 -0.15(-1.63%)
Feb 15, 2024 9.090 9.350 9.040 9.230 716,800 +0.28(+3.13%)
Feb 14, 2024 8.800 9.095 8.650 8.950 922,939 +0.32(+3.71%)
Feb 13, 2024 8.940 8.950 8.500 8.630 1,118,946 -0.52(-5.68%)
Feb 12, 2024 9.240 9.470 9.030 9.150 1,222,263 -0.23(-2.45%)
Feb 09, 2024 9.840 10.51 9.170 9.380 3,773,590 -1.42(-13.15%)
Feb 08, 2024 10.70 10.85 10.62 10.80 892,651 +0.17(+1.60%)
Feb 07, 2024 10.60 10.65 10.29 10.63 876,733 +0.09(+0.85%)
Feb 06, 2024 10.47 10.67 10.47 10.54 452,960 +0.13(+1.25%)
Feb 05, 2024 10.56 10.62 10.41 10.41 547,986 -0.27(-2.53%)
Feb 02, 2024 10.52 10.79 10.43 10.68 618,832 +0.02(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.