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

7.920 -0.070 (-0.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 7.930 7.990 7.760 7.920 617,520 -0.07(-0.88%)
Dec 20, 2024 7.660 8.000 7.660 7.990 1,008,164 +0.23(+2.96%)
Dec 19, 2024 7.910 8.140 7.680 7.760 565,914 -0.10(-1.27%)
Dec 18, 2024 8.000 8.305 7.790 7.860 712,053 -0.07(-0.88%)
Dec 17, 2024 8.110 8.156 7.865 7.930 777,417 -0.18(-2.22%)
Dec 16, 2024 8.300 8.460 8.100 8.110 759,768 -0.23(-2.76%)
Dec 13, 2024 8.100 8.365 8.000 8.340 506,839 +0.25(+3.09%)
Dec 12, 2024 7.940 8.270 7.940 8.090 533,274 +0.11(+1.38%)
Dec 11, 2024 8.460 8.465 7.980 7.980 714,651 -0.48(-5.67%)
Dec 10, 2024 8.090 8.580 7.974 8.460 1,292,066 +0.33(+4.06%)
Dec 09, 2024 8.080 8.275 8.080 8.130 341,394 +0.09(+1.12%)
Dec 06, 2024 7.940 8.050 7.875 8.040 443,574 +0.12(+1.52%)
Dec 05, 2024 8.010 8.070 7.840 7.920 479,026 -0.09(-1.12%)
Dec 04, 2024 7.990 8.180 7.910 8.010 531,290 +0.01(+0.12%)
Dec 03, 2024 8.450 8.476 7.960 8.000 2,148,191 -0.44(-5.21%)
Dec 02, 2024 8.390 8.490 8.200 8.440 722,028 +0.20(+2.43%)
Nov 29, 2024 8.480 8.480 8.210 8.240 450,374 -0.14(-1.67%)
Nov 27, 2024 7.970 8.420 7.970 8.380 792,497 +0.50(+6.35%)
Nov 26, 2024 8.000 8.020 7.830 7.880 827,674 -0.20(-2.48%)
Nov 25, 2024 8.040 8.470 8.040 8.080 1,070,247 +0.14(+1.76%)
Nov 22, 2024 8.230 8.285 7.925 7.940 1,439,712 -0.22(-2.70%)
Nov 21, 2024 7.910 8.180 7.820 8.160 741,683 +0.23(+2.90%)
Nov 20, 2024 7.680 7.940 7.533 7.930 1,014,050 +0.30(+3.93%)
Nov 19, 2024 7.380 7.640 7.370 7.630 1,150,120 +0.19(+2.55%)
Nov 18, 2024 7.620 7.780 7.430 7.440 941,566 -0.14(-1.85%)
Nov 15, 2024 7.800 7.800 7.485 7.580 696,769 -0.18(-2.32%)
Nov 14, 2024 7.690 7.960 7.655 7.760 862,209 +0.14(+1.84%)
Nov 13, 2024 7.880 7.950 7.620 7.620 912,844 -0.29(-3.67%)
Nov 12, 2024 8.250 8.300 7.900 7.910 715,939 -0.41(-4.93%)
Nov 11, 2024 7.880 8.460 7.840 8.320 979,958 +0.56(+7.22%)
Nov 08, 2024 7.770 7.820 7.270 7.760 3,090,686 -0.24(-3.00%)
Nov 07, 2024 7.920 8.180 7.840 8.000 1,011,014 +0.11(+1.39%)
Nov 06, 2024 8.190 8.340 7.870 7.890 727,147 -0.12(-1.50%)
Nov 05, 2024 7.870 8.070 7.790 8.010 488,303 +0.11(+1.39%)
Nov 04, 2024 7.900 8.125 7.810 7.900 532,236 +0.05(+0.64%)
Nov 01, 2024 7.950 8.065 7.840 7.850 520,309 -0.05(-0.63%)
Oct 31, 2024 7.920 8.098 7.880 7.900 571,193 -0.03(-0.38%)
Oct 30, 2024 7.930 8.280 7.920 7.930 590,692 -0.03(-0.38%)
Oct 29, 2024 7.750 8.060 7.670 7.960 703,246 +0.16(+2.05%)
Oct 28, 2024 7.620 7.815 7.620 7.800 620,155 +0.20(+2.63%)
Oct 25, 2024 7.580 7.725 7.560 7.600 628,730 +0.06(+0.80%)
Oct 24, 2024 7.590 7.655 7.375 7.540 738,469 -0.02(-0.26%)
Oct 23, 2024 7.510 7.600 7.370 7.560 639,369 -0.02(-0.26%)
Oct 22, 2024 7.490 7.680 7.490 7.580 638,220 +0.02(+0.26%)
Oct 21, 2024 7.890 7.910 7.550 7.560 626,214 -0.28(-3.57%)
Oct 18, 2024 7.700 7.870 7.670 7.840 866,334 +0.23(+3.02%)
Oct 17, 2024 7.640 7.710 7.560 7.610 1,093,381 -0.01(-0.13%)
Oct 16, 2024 7.580 7.730 7.500 7.620 771,138 +0.07(+0.93%)
Oct 15, 2024 7.700 7.705 7.485 7.550 768,243 -0.05(-0.66%)
Oct 14, 2024 7.610 7.660 7.340 7.600 939,952 +0.00(+0.00%)
Oct 11, 2024 7.630 7.680 7.570 7.600 632,608 -0.06(-0.78%)
Oct 10, 2024 7.620 7.740 7.590 7.660 711,425 -0.02(-0.26%)
Oct 09, 2024 7.690 7.830 7.635 7.680 522,676 -0.06(-0.78%)
Oct 08, 2024 7.720 7.780 7.590 7.740 910,660 -0.02(-0.26%)
Oct 07, 2024 7.710 7.775 7.625 7.760 574,895 +0.01(+0.13%)
Oct 04, 2024 7.860 7.905 7.660 7.750 599,239 +0.04(+0.52%)
Oct 03, 2024 7.700 7.770 7.595 7.710 457,226 -0.13(-1.66%)
Oct 02, 2024 7.680 7.895 7.680 7.840 478,884 +0.16(+2.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.