Dark

LION
Lionsgate Studios Corp.
stock NYSE

At Close

Sep 4, 2026 3:59:50 PM EDT

11.17USD+0.631%(+0.07)1,694,035

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:15:30 AM EDT

11.13USD+0.270%(+0.03)101

After-hours

Sep 4, 2026 4:10:30 PM EDT

11.17USD0.000%(0.00)279,961

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	11.0700	11.2100	11.0400	11.1700	+0.631%	1,694,035	0.000%
2026-09-03	11.3400	11.4200	10.9700	11.1000	-0.716%	1,742,919	+0.631%
2026-09-02	11.0300	11.2100	10.9800	11.1800	+1.821%	1,864,897	-0.089%
2026-09-01	11.3800	11.4100	10.9700	10.9800	-3.004%	2,219,056	+1.730%
2026-08-31	11.3900	11.4700	11.2400	11.3200	-0.702%	3,445,946	-1.325%
2026-08-28	11.5900	11.6800	11.2300	11.4000	-1.299%	1,447,576	-2.018%
2026-08-27	11.5300	11.6000	11.3700	11.5500	+0.348%	1,884,715	-3.290%
2026-08-26	11.7600	11.7600	11.5100	11.5100	-2.209%	1,588,594	-2.954%
2026-08-25	11.6200	11.8400	11.5800	11.7700	+1.905%	1,650,115	-5.098%
2026-08-24	11.6200	11.7100	11.5100	11.5500	+0.435%	1,484,335	-3.290%
2026-08-21	11.5000	11.6300	11.3900	11.5000	+0.349%	2,041,295	-2.870%
2026-08-20	11.6000	11.8300	11.4400	11.4600	-0.951%	1,604,907	-2.531%
2026-08-19	11.7900	11.8000	11.5300	11.5700	-0.942%	1,608,235	-3.457%
2026-08-18	11.9000	12.1400	11.6500	11.6800	-2.341%	1,753,118	-4.366%
2026-08-17	11.9300	12.0000	11.6500	11.9600	-0.250%	2,834,528	-6.605%
2026-08-14	11.9200	12.1300	11.8700	11.9900	+2.304%	2,107,109	-6.839%
2026-08-13	11.8400	12.2200	11.6900	11.7200	-0.085%	3,356,117	-4.693%
2026-08-12	12.1600	12.1600	11.6200	11.7300	-1.263%	4,405,476	-4.774%
2026-08-11	12.3200	13.0800	11.8100	11.8800	-3.728%	7,312,620	-5.976%
2026-08-10	12.9600	12.9600	12.3400	12.3400	-4.710%	2,419,990	-9.481%
2026-08-07	13.1500	13.2400	12.8300	12.9500	-0.154%	2,094,621	-13.745%
2026-08-06	12.9000	13.0900	12.7400	12.9700	-0.077%	3,315,835	-13.878%
2026-08-05	13.0500	13.0500	12.8100	12.9800	-0.384%	1,804,033	-13.945%
2026-08-04	13.3200	13.3200	12.9600	13.0300	-1.586%	3,593,685	-14.275%
2026-08-03	13.3800	13.7600	13.1500	13.2400	-0.226%	5,022,188	-15.634%
2026-07-31	13.3800	13.3800	13.1500	13.2700	-0.970%	1,145,935	-15.825%
2026-07-30	13.2400	13.4700	13.0300	13.4000	+2.446%	1,833,806	-16.642%
2026-07-29	13.2500	13.2800	12.8800	13.0800	-1.283%	2,056,354	-14.602%
2026-07-28	13.2800	13.5200	13.1000	13.2500	-0.151%	1,974,646	-15.698%
2026-07-27	13.6600	13.6600	13.2300	13.2700	-0.525%	1,200,771	-15.825%
2026-07-24	13.4800	13.6900	13.3100	13.3400	-0.448%	1,263,142	-16.267%
2026-07-23	13.6000	14.0100	13.3700	13.4000	-3.319%	2,323,221	-16.642%
2026-07-22	13.4200	13.8600	13.3800	13.8600	+2.667%	1,910,323	-19.408%
2026-07-21	13.5700	13.6900	13.2500	13.5000	-1.603%	2,079,863	-17.259%
2026-07-20	13.6300	13.8900	13.3600	13.7200	-1.295%	2,545,278	-18.586%
2026-07-17	13.2800	13.9400	13.1800	13.9000	+2.056%	2,107,192	-19.640%
2026-07-16	13.9500	14.0200	13.4500	13.6200	-2.505%	1,848,704	-17.988%
2026-07-15	14.3100	14.5400	13.7200	13.9700	+5.117%	7,709,873	-20.043%
2026-07-14	13.4000	13.4800	13.0800	13.2900	-0.075%	2,261,601	-15.952%
2026-07-13	13.4500	13.7200	13.2200	13.3000	-1.262%	2,333,389	-16.015%
2026-07-10	13.5000	13.5700	13.3000	13.4700	-0.074%	1,659,629	-17.075%
2026-07-09	13.7600	13.9200	13.3900	13.4800	-0.663%	2,605,847	-17.136%
2026-07-08	13.7700	13.8500	13.4400	13.5700	-2.724%	2,428,940	-17.686%
2026-07-07	14.5200	14.5800	13.9300	13.9500	-2.990%	2,547,403	-19.928%
2026-07-06	14.6900	14.9700	14.3200	14.3800	-1.776%	1,718,868	-22.323%
2026-07-02	15.1000	15.1600	14.2300	14.6400	-2.660%	3,221,531	-23.702%
2026-07-01	15.3500	15.3500	14.9500	15.0400	-1.764%	1,557,139	-25.731%
2026-06-30	15.6000	15.6800	15.2500	15.3100	-1.859%	2,757,752	-27.041%
2026-06-29	16.4100	16.5400	15.5500	15.6000	-4.878%	3,012,939	-28.397%
2026-06-26	15.8300	16.4200	15.7600	16.4000	+3.666%	9,008,743	-31.890%
2026-06-25	15.3500	15.8300	15.2600	15.8200	+3.062%	2,467,110	-29.393%
2026-06-24	14.9500	15.4000	14.8700	15.3500	+2.333%	2,297,015	-27.231%
2026-06-23	15.3200	15.4200	15.0000	15.0000	-1.186%	1,794,525	-25.533%
2026-06-22	15.2500	15.4900	15.0900	15.1800	-1.875%	2,627,616	-26.416%
2026-06-18	15.3400	15.5100	15.0300	15.4700	+0.847%	4,348,062	-27.796%
2026-06-17	15.3600	15.8500	15.0000	15.3400	-6.406%	5,668,251	-27.184%
2026-06-16	14.4400	16.7000	14.2900	16.3900	+14.136%	16,268,621	-31.849%
2026-06-15	14.3500	14.4400	14.1800	14.3600	+0.279%	2,066,112	-22.214%
2026-06-12	13.9800	14.4800	13.6300	14.3200	+2.726%	2,119,742	-21.997%
2026-06-11	13.8500	14.2700	13.7200	13.9400	+1.826%	2,686,078	-19.871%
2026-06-10	13.6100	13.7000	13.4100	13.6900	+1.257%	1,656,086	-18.408%
2026-06-09	13.6600	13.6900	13.3000	13.5200	+0.148%	2,854,922	-17.382%
2026-06-08	13.4900	13.8100	13.3400	13.5000	+0.746%	2,019,853	-17.259%
2026-06-05	13.3100	13.6600	13.2100	13.4000	-0.741%	2,618,190	-16.642%
2026-06-04	13.4700	13.8200	13.3900	13.5000	+0.972%	2,007,472	-17.259%
2026-06-03	13.6500	13.7700	13.2100	13.3700	-3.116%	2,491,377	-16.455%
2026-06-02	13.8800	13.8800	13.3400	13.8000	-0.361%	2,724,765	-19.058%
2026-06-01	14.2900	14.3900	13.8400	13.8500	-3.552%	2,153,734	-19.350%
2026-05-29	13.9800	14.3900	13.9400	14.3600	+0.701%	2,739,078	-22.214%
2026-05-28	14.1100	14.4900	13.9400	14.2600	+1.930%	2,616,255	-21.669%
2026-05-27	14.6900	14.6900	13.7700	13.9900	-4.830%	3,699,973	-20.157%
2026-05-26	14.7900	15.0100	14.3100	14.7000	-1.738%	4,877,204	-24.014%
2026-05-22	13.7900	14.9800	13.6400	14.9600	+15.879%	11,175,018	-25.334%
2026-05-21	12.5900	13.0200	12.5700	12.9100	+3.115%	5,046,236	-13.478%
2026-05-20	12.4200	12.7500	12.2500	12.5200	+0.724%	4,076,723	-10.783%
2026-05-19	12.5700	12.6700	12.2300	12.4300	-1.035%	3,584,959	-10.137%
2026-05-18	12.7400	12.7800	12.4800	12.5600	-0.711%	2,288,792	-11.067%
2026-05-15	12.5300	12.7900	12.3400	12.6500	0.000%	2,901,996	-11.700%
2026-05-14	12.6900	13.0100	12.6000	12.6500	+1.038%	6,785,519	-11.700%
2026-05-13	12.0300	12.5700	11.9500	12.5200	+3.642%	6,438,707	-10.783%
2026-05-12	12.1800	12.3800	11.9200	12.0800	-1.388%	2,836,651	-7.533%
2026-05-11	12.2900	12.3000	11.8900	12.2500	+0.082%	3,720,140	-8.816%
2026-05-08	12.4900	12.5400	12.1800	12.2400	-1.131%	3,255,660	-8.742%
2026-05-07	12.9200	13.0000	12.2200	12.3800	-3.054%	4,323,995	-9.774%
2026-05-06	12.7900	12.9400	12.5600	12.7700	+1.349%	3,061,481	-12.529%
2026-05-05	12.7400	12.7800	12.4400	12.6000	-0.158%	2,149,816	-11.349%
2026-05-04	12.6500	12.8100	12.4400	12.6200	-0.237%	2,416,572	-11.490%
2026-05-01	12.4900	12.8100	12.2700	12.6500	+1.606%	2,865,834	-11.700%
2026-04-30	12.2500	12.4800	12.2300	12.4500	+2.049%	2,764,423	-10.281%
2026-04-29	12.1600	12.4400	11.9500	12.2000	-0.164%	3,270,465	-8.443%
2026-04-28	12.3400	12.3400	12.1100	12.2200	-0.245%	3,399,964	-8.592%
2026-04-27	12.3100	12.5400	11.7800	12.2500	+7.362%	6,416,204	-8.816%
2026-04-24	11.4100	11.5700	11.3500	11.4100	+0.440%	2,303,066	-2.103%
2026-04-23	11.3700	11.4900	10.9300	11.3600	+1.158%	4,166,414	-1.673%
2026-04-22	11.6600	11.6800	11.1600	11.2300	-2.602%	4,621,628	-0.534%
2026-04-21	12.3500	12.5700	11.4500	11.5300	-7.315%	7,615,584	-3.122%
2026-04-20	12.2000	12.5800	12.0600	12.4400	0.000%	7,393,519	-10.209%
2026-04-17	11.3300	12.4600	11.2700	12.4400	+12.477%	9,818,331	-10.209%
2026-04-16	10.7400	11.1600	10.7400	11.0600	+3.850%	4,162,709	+0.995%
2026-04-15	11.0200	11.1300	10.6200	10.6500	-3.968%	2,444,397	+4.883%
2026-04-14	11.0500	11.4000	10.9100	11.0900	+0.271%	3,589,990	+0.721%
2026-04-13	10.8200	11.1700	10.6300	11.0600	+1.561%	2,850,807	+0.995%
2026-04-10	10.7300	11.0100	10.5500	10.8900	+2.446%	3,071,886	+2.571%
2026-04-09	10.4100	10.7200	10.3600	10.6300	+1.625%	2,463,288	+5.080%
2026-04-08	10.1900	10.4800	10.0100	10.4600	+6.735%	2,689,774	+6.788%
2026-04-07	9.7300	9.8400	9.6800	9.8000	+0.927%	1,528,807	+13.980%
2026-04-06	9.7200	10.0600	9.6500	9.7100	+1.146%	2,013,985	+15.036%
2026-04-02	9.5400	9.7400	9.4000	9.6000	+0.840%	1,300,619	+16.354%
2026-04-01	9.6200	9.7000	9.4500	9.5200	-0.678%	1,059,451	+17.332%
2026-03-31	9.4700	9.6050	9.2600	9.5850	+1.968%	1,574,079	+16.536%
2026-03-30	9.2600	9.6000	9.2200	9.4000	+2.285%	1,252,769	+18.830%
2026-03-27	9.3500	9.3900	9.1200	9.1900	-2.234%	1,248,796	+21.545%
2026-03-26	9.5800	9.5800	9.3500	9.4000	-1.981%	873,620	+18.830%
2026-03-25	9.7600	9.7600	9.5100	9.5900	-0.312%	1,482,201	+16.475%
2026-03-24	9.5400	9.7800	9.5200	9.6200	-0.311%	1,471,768	+16.112%
2026-03-23	9.3500	9.7400	9.3200	9.6500	+4.550%	1,621,522	+15.751%
2026-03-20	9.4800	9.5900	9.1900	9.2300	-3.046%	2,869,977	+21.018%
2026-03-19	9.2400	9.5500	9.2400	9.5200	+0.211%	1,553,268	+17.332%
2026-03-18	9.5700	9.6600	9.4200	9.5000	-1.860%	2,048,560	+17.579%
2026-03-17	9.9100	9.9800	9.5900	9.6800	-1.726%	2,151,087	+15.393%
2026-03-16	9.7100	9.9400	9.6000	9.8500	+1.442%	1,188,939	+13.401%
2026-03-13	9.9600	10.0200	9.6400	9.7100	-1.421%	1,131,523	+15.036%
2026-03-12	9.6800	10.0200	9.5100	9.8500	+0.819%	2,110,907	+13.401%
2026-03-11	10.2900	10.3900	9.7100	9.7700	-5.238%	2,102,464	+14.330%
2026-03-10	10.4400	10.6100	10.2100	10.3100	-1.903%	3,273,963	+8.341%
2026-03-09	10.2500	10.5100	10.2400	10.5100	-1.407%	2,852,860	+6.280%
2026-03-06	10.0100	11.0100	9.7800	10.6600	+6.707%	7,839,717	+4.784%
2026-03-05	9.3000	10.0000	9.3000	9.9900	+5.826%	2,752,921	+11.812%
2026-03-04	9.2100	9.4500	8.9900	9.4400	+3.850%	1,718,586	+18.326%
2026-03-03	9.2600	9.2600	9.0400	9.0900	-3.195%	2,922,341	+22.882%
2026-03-02	8.8600	9.4000	8.6800	9.3900	+4.218%	3,889,435	+18.956%
2026-02-27	8.5600	9.3100	8.5400	9.0100	+9.212%	6,504,771	+23.973%
2026-02-26	8.3400	8.4400	8.2200	8.2500	+0.121%	1,549,411	+35.394%
2026-02-25	8.2800	8.4200	8.2300	8.2400	+0.365%	649,477	+35.558%
2026-02-24	8.4200	8.4700	8.1600	8.2100	-2.494%	1,537,325	+36.054%
2026-02-23	8.4800	8.4900	8.2700	8.4200	-1.174%	1,891,656	+32.660%
2026-02-20	8.5700	8.6400	8.3400	8.5200	-1.389%	1,945,296	+31.103%
2026-02-19	8.5100	8.6500	8.3600	8.6400	+1.053%	1,978,364	+29.282%
2026-02-18	8.2700	8.6500	8.2700	8.5500	+3.636%	2,593,744	+30.643%
2026-02-17	8.0500	8.2800	7.8900	8.2500	+1.978%	2,166,523	+35.394%
2026-02-13	8.0600	8.2800	7.9700	8.0900	+1.633%	1,901,376	+38.072%
2026-02-12	9.1100	9.1100	7.9500	7.9600	-12.141%	5,714,472	+40.327%
2026-02-11	9.5200	9.5300	9.0400	9.0600	-3.924%	1,209,419	+23.289%
2026-02-10	9.2600	9.4900	9.2600	9.4300	+2.389%	1,302,095	+18.452%
2026-02-09	9.1100	9.2700	8.8400	9.2100	+1.881%	1,539,149	+21.281%
2026-02-06	8.8500	9.3600	8.8500	9.0400	+2.494%	5,187,315	+23.562%
2026-02-05	8.8100	9.0700	8.7400	8.8200	-0.787%	2,774,127	+26.644%
2026-02-04	8.8700	8.9600	8.7800	8.8900	-1.002%	2,133,863	+25.647%
2026-02-03	9.2400	9.3600	8.8100	8.9800	-2.709%	3,056,126	+24.388%
2026-02-02	9.3500	9.6500	9.1000	9.2300	-2.225%	2,950,292	+21.018%
2026-01-30	9.4600	9.5800	9.3700	9.4400	-0.422%	2,055,463	+18.326%
2026-01-29	9.6400	9.6400	9.3200	9.4800	-1.250%	1,534,931	+17.827%
2026-01-28	9.5400	9.6400	9.4000	9.6000	+0.418%	1,133,714	+16.354%
2026-01-27	9.7100	9.7700	9.5000	9.5600	-0.830%	1,545,756	+16.841%
2026-01-26	9.8200	10.0800	9.5800	9.6400	-1.128%	2,576,116	+15.871%
2026-01-23	9.4000	9.8200	9.3600	9.7500	+4.952%	2,897,449	+14.564%
2026-01-22	9.3800	9.5200	9.2800	9.2900	-1.901%	2,928,352	+20.237%
2026-01-21	9.6400	9.6500	9.1300	9.4700	-1.045%	3,772,124	+17.951%
2026-01-20	9.3800	9.6000	9.3600	9.5700	+0.525%	2,202,866	+16.719%
2026-01-16	9.1600	9.5300	9.1500	9.5200	+3.030%	2,365,634	+17.332%
2026-01-15	9.1200	9.3400	9.0900	9.2400	+2.895%	3,291,999	+20.887%
2026-01-14	9.0600	9.0700	8.8900	8.9800	-0.883%	1,054,757	+24.388%
2026-01-13	8.9500	9.1000	8.8400	9.0600	+1.003%	1,473,867	+23.289%
2026-01-12	8.8600	9.1600	8.8600	8.9700	-0.111%	3,899,250	+24.526%
2026-01-09	9.0300	9.1000	8.8300	8.9800	-0.111%	3,051,894	+24.388%
2026-01-08	8.8300	9.0200	8.6800	8.9900	+1.812%	2,329,508	+24.249%
2026-01-07	8.5800	8.8300	8.5200	8.8300	+2.794%	1,989,903	+26.501%
2026-01-06	8.7400	8.8000	8.4600	8.5900	-3.375%	2,985,321	+30.035%
2026-01-05	9.1500	9.3100	8.8600	8.8900	-4.511%	2,931,921	+25.647%
2026-01-02	9.1000	9.4800	9.0200	9.3100	+2.083%	4,947,495	+19.979%
2025-12-31	9.0900	9.1500	8.9300	9.1200	-1.512%	3,767,246	+22.478%
2025-12-30	9.3300	9.3500	9.0400	9.2600	-1.803%	4,304,347	+20.626%
2025-12-29	9.2500	9.4400	9.1100	9.4300	+1.072%	4,067,230	+18.452%
2025-12-26	8.9400	9.4000	8.9300	9.3300	+4.714%	5,399,601	+19.721%
2025-12-24	9.0600	9.1600	8.8900	8.9100	-0.780%	2,610,298	+25.365%
2025-12-23	8.5400	9.2400	8.5400	8.9800	+7.288%	8,065,118	+24.388%
2025-12-22	8.3100	8.3800	8.2200	8.3700	+0.843%	1,985,932	+33.453%
2025-12-19	8.6500	8.6500	8.2400	8.3000	-2.810%	3,329,741	+34.578%
2025-12-18	8.6900	8.7200	8.4800	8.5400	+0.946%	3,552,785	+30.796%
2025-12-17	8.5200	8.7400	8.4100	8.4600	+0.714%	4,300,447	+32.033%
2025-12-16	8.1900	8.4800	8.1900	8.4000	+1.572%	2,194,326	+32.976%
2025-12-15	8.1100	8.3500	8.1000	8.2700	+0.731%	2,389,282	+35.067%
2025-12-12	8.2500	8.2800	8.1400	8.2100	-0.605%	1,924,833	+36.054%
2025-12-11	7.9300	8.2900	7.9300	8.2600	+5.223%	4,535,296	+35.230%
2025-12-10	7.7300	7.9300	7.5900	7.8500	+2.749%	3,074,648	+42.293%
2025-12-09	7.4500	7.9600	7.3200	7.6400	+3.664%	4,353,808	+46.204%
2025-12-08	7.0500	7.4500	7.0500	7.3700	+4.539%	1,952,186	+51.560%
2025-12-05	7.4000	7.5000	7.0400	7.0500	-0.564%	3,861,186	+58.440%
2025-12-04	7.2400	7.2400	7.0900	7.0900	-1.253%	1,803,908	+57.546%
2025-12-03	7.3600	7.4400	7.1600	7.1800	-3.495%	1,309,733	+55.571%
2025-12-02	7.2400	7.5000	7.2300	7.4400	+1.362%	2,450,842	+50.134%
2025-12-01	7.4300	7.5300	7.2700	7.3400	-1.740%	1,922,282	+52.180%
2025-11-28	7.3200	7.5000	7.2900	7.4700	+1.633%	811,221	+49.531%
2025-11-26	7.1400	7.3800	7.1400	7.3500	+2.368%	1,361,633	+51.973%
2025-11-25	7.1500	7.2700	7.0900	7.1800	+0.843%	1,233,064	+55.571%
2025-11-24	7.3200	7.3200	7.1100	7.1200	-0.140%	1,456,409	+56.882%
2025-11-21	6.7700	7.1800	6.7200	7.1300	+4.545%	1,962,679	+56.662%
2025-11-20	7.0500	7.0500	6.7500	6.8200	-0.583%	2,004,314	+63.783%
2025-11-19	6.8800	6.9900	6.8200	6.8600	-1.010%	1,849,417	+62.828%
2025-11-18	6.6400	6.9300	6.5400	6.9300	+4.211%	2,270,344	+61.183%
2025-11-17	6.7400	6.8200	6.4800	6.6500	-0.300%	2,467,469	+67.970%
2025-11-14	6.6800	6.7100	6.5300	6.6700	+0.150%	1,294,448	+67.466%
2025-11-13	6.6500	6.7300	6.5500	6.6600	-0.597%	1,882,194	+67.718%
2025-11-12	6.8400	6.9300	6.6800	6.7000	-2.047%	1,672,461	+66.716%
2025-11-11	7.0200	7.1100	6.8100	6.8400	-2.286%	1,907,202	+63.304%
2025-11-10	6.9500	7.0700	6.8200	7.0000	+1.744%	2,097,034	+59.571%
2025-11-07	6.6600	6.9700	6.5900	6.8800	-2.411%	2,599,936	+62.355%
2025-11-06	6.7800	7.1000	6.7000	7.0500	+4.599%	3,852,815	+58.440%
2025-11-05	6.4500	6.8100	6.4500	6.7400	+5.975%	2,801,809	+65.727%
2025-11-04	6.5300	6.6000	6.3300	6.3600	-0.469%	1,962,244	+75.629%
2025-11-03	6.4200	6.4500	6.2500	6.3900	-0.930%	1,771,826	+74.804%
2025-10-31	6.2500	6.5200	6.2400	6.4500	+2.871%	1,735,257	+73.178%
2025-10-30	6.2000	6.2900	6.1600	6.2700	+0.481%	1,115,049	+78.150%
2025-10-29	6.3600	6.4500	6.2000	6.2400	-1.887%	1,303,020	+79.006%
2025-10-28	6.4300	6.5500	6.3600	6.3600	-2.304%	1,253,333	+75.629%
2025-10-27	6.4700	6.5300	6.3800	6.5100	+0.308%	1,034,491	+71.582%
2025-10-24	6.4200	6.5900	6.4000	6.4900	+1.248%	2,149,993	+72.111%
2025-10-23	6.2000	6.4600	6.1200	6.4100	+4.228%	2,302,685	+74.259%
2025-10-22	6.1900	6.3500	6.1000	6.1500	-1.442%	2,877,792	+81.626%
2025-10-21	6.0700	6.4500	6.0700	6.2400	+4.174%	2,923,115	+79.006%
2025-10-20	5.9500	6.0500	5.9000	5.9900	+1.698%	1,796,672	+86.477%
2025-10-17	6.0400	6.1100	5.8900	5.8900	-1.833%	3,726,947	+89.643%
2025-10-16	6.2200	6.2200	5.8800	6.0000	-2.755%	2,295,895	+86.167%
2025-10-15	6.1800	6.2700	6.1400	6.1700	+1.148%	1,367,421	+81.037%
2025-10-14	6.0300	6.1800	6.0300	6.1000	0.000%	1,994,968	+83.115%
2025-10-13	6.0700	6.1300	6.0500	6.1000	+2.349%	1,469,977	+83.115%
2025-10-10	6.1700	6.1700	5.9600	5.9600	-2.773%	2,498,944	+87.416%
2025-10-09	6.1900	6.1900	6.0300	6.1300	-0.487%	1,833,026	+82.219%
2025-10-08	6.1100	6.2200	6.0500	6.1600	-0.324%	1,997,020	+81.331%
2025-10-07	6.4300	6.4500	6.1300	6.1800	-3.588%	2,546,397	+80.744%
2025-10-06	6.5100	6.5600	6.4100	6.4100	-1.385%	2,231,334	+74.259%
2025-10-03	6.5600	6.5600	6.5000	6.5000	-0.154%	1,276,631	+71.846%
2025-10-02	6.8400	6.8400	6.5100	6.5100	-3.840%	2,306,361	+71.582%
2025-10-01	6.8700	7.0800	6.7600	6.7700	-1.742%	3,421,846	+64.993%
2025-09-30	6.8200	6.9700	6.8200	6.8900	-1.006%	2,228,906	+62.119%
2025-09-29	6.9300	7.1300	6.9200	6.9600	-0.855%	1,500,222	+60.489%
2025-09-26	6.9700	7.1600	6.9300	7.0200	+0.717%	3,982,098	+59.117%
2025-09-25	6.8500	7.0000	6.7500	6.9700	+1.901%	2,743,701	+60.258%
2025-09-24	6.7000	6.8400	6.6300	6.8400	+2.549%	1,803,041	+63.304%
2025-09-23	6.9100	7.0500	6.6600	6.6700	-2.770%	3,509,224	+67.466%
2025-09-22	6.9300	7.0400	6.8600	6.8600	-0.291%	2,325,350	+62.828%
2025-09-19	7.1200	7.1500	6.8800	6.8800	-3.911%	5,239,708	+62.355%
2025-09-18	7.2400	7.2400	7.0900	7.1600	-0.139%	1,637,844	+56.006%
2025-09-17	7.1600	7.2900	7.1400	7.1700	+0.280%	2,211,332	+55.788%
2025-09-16	7.2600	7.2800	7.0600	7.1500	-1.515%	1,642,677	+56.224%
2025-09-15	7.3800	7.4000	7.2600	7.2600	-1.493%	1,805,473	+53.857%
2025-09-12	7.4900	7.5100	7.1800	7.3700	-3.786%	4,987,757	+51.560%
2025-09-11	6.6200	7.6900	6.6000	7.6600	+15.885%	9,350,072	+45.822%
2025-09-10	6.7100	6.7100	6.5300	6.6100	-1.048%	1,409,882	+68.986%
2025-09-09	6.5100	6.7000	6.4700	6.6800	+1.059%	1,700,869	+67.216%
2025-09-08	6.1300	6.7300	6.1100	6.6100	+7.305%	2,942,813	+68.986%
2025-09-05	6.2600	6.3600	6.1600	6.1600	-0.324%	1,613,329	+81.331%
2025-09-04	6.2000	6.2050	6.1000	6.1800	-2.060%	2,108,500	+80.744%
2025-09-03	6.2600	6.3100	6.1600	6.3100	+1.774%	4,357,832	+77.021%
2025-09-02	6.4200	6.4200	6.1600	6.2000	-3.577%	1,856,518	+80.161%
2025-08-29	6.4100	6.4900	6.3700	6.4300	+0.784%	1,326,109	+73.717%
2025-08-28	6.4900	6.5300	6.3400	6.3800	-1.085%	1,583,524	+75.078%
2025-08-27	6.3500	6.4900	6.2900	6.4500	+4.708%	2,612,619	+73.178%
2025-08-26	6.3600	6.5100	6.1600	6.1600	-4.644%	1,841,162	+81.331%
2025-08-25	6.3000	6.4600	6.2800	6.4600	+2.215%	2,540,757	+72.910%
2025-08-22	6.2600	6.4700	6.2400	6.3200	+0.958%	4,267,824	+76.741%
2025-08-21	6.1100	6.2800	6.0900	6.2600	+0.968%	1,261,159	+78.435%
2025-08-20	6.2500	6.3200	6.1700	6.2000	-0.958%	1,032,525	+80.161%
2025-08-19	6.2600	6.3100	6.1700	6.2600	-0.318%	1,823,783	+78.435%
2025-08-18	6.2700	6.3600	6.2100	6.2800	+0.480%	1,127,006	+77.866%
2025-08-15	6.5300	6.5300	6.2400	6.2500	-4.580%	1,881,842	+78.720%
2025-08-14	6.5700	6.6500	6.4800	6.5500	+0.460%	1,825,507	+70.534%
2025-08-13	6.2800	6.5500	6.2500	6.5200	+3.822%	2,041,451	+71.319%
2025-08-12	6.2000	6.3400	6.2000	6.2800	+2.114%	1,223,945	+77.866%
2025-08-11	6.3100	6.3400	6.1500	6.1500	-2.997%	1,668,922	+81.626%
2025-08-08	5.7700	6.3800	5.7500	6.3400	+7.276%	4,448,957	+76.183%
2025-08-07	5.8500	5.9500	5.6600	5.9100	+0.853%	2,506,061	+89.002%
2025-08-06	5.7200	5.8800	5.6700	5.8600	+1.736%	2,067,687	+90.614%
2025-08-05	6.0700	6.0700	5.7500	5.7600	-3.518%	3,086,510	+93.924%
2025-08-04	6.1800	6.1800	5.9300	5.9700	-1.159%	2,406,476	+87.102%
2025-08-01	5.9200	6.1200	5.9200	6.0400	+2.027%	4,577,697	+84.934%
2025-07-31	5.9300	5.9600	5.8000	5.9200	-0.671%	2,412,037	+88.682%
2025-07-30	6.3100	6.3400	5.9500	5.9600	-5.696%	2,895,540	+87.416%
2025-07-29	6.4100	6.4300	6.2400	6.3200	-3.585%	2,305,193	+76.741%
2025-07-28	6.5600	6.6800	6.5550	6.5550	+0.076%	1,562,289	+70.404%
2025-07-25	6.5200	6.6400	6.4500	6.5500	+0.769%	1,401,336	+70.534%
2025-07-24	6.5500	6.6300	6.4800	6.5000	-0.915%	1,343,938	+71.846%
2025-07-23	6.4900	6.5600	6.3400	6.5600	+1.391%	850,347	+70.274%
2025-07-22	6.5100	6.8000	6.4700	6.4700	+1.094%	2,803,427	+72.643%
2025-07-21	6.3700	6.4500	6.2900	6.4000	-0.156%	1,641,828	+74.531%
2025-07-18	6.5300	6.5500	6.4100	6.4100	-1.838%	1,801,097	+74.259%
2025-07-17	6.7200	6.7500	6.4900	6.5300	-1.952%	2,061,665	+71.057%
2025-07-16	6.8800	6.8800	6.6200	6.6600	-0.597%	2,437,831	+67.718%
2025-07-15	6.7100	6.8700	6.5300	6.7000	-1.903%	3,263,836	+66.716%
2025-07-14	6.6300	6.8800	6.5100	6.8300	+7.899%	6,363,628	+63.543%
2025-07-11	5.8000	6.3400	5.6400	6.3300	+8.390%	4,428,933	+76.461%
2025-07-10	5.7200	5.8500	5.6800	5.8400	+4.100%	1,718,306	+91.267%
2025-07-09	5.6100	5.7000	5.5500	5.6100	0.000%	1,442,550	+99.109%
2025-07-08	5.6400	5.6600	5.5800	5.6100	+0.358%	1,762,704	+99.109%
2025-07-07	5.7800	5.8200	5.5900	5.5900	-4.608%	3,285,780	+99.821%
2025-07-03	5.8100	5.9300	5.7600	5.8600	+1.034%	906,508	+90.614%
2025-07-02	5.7400	5.8600	5.7000	5.8000	+0.694%	1,608,325	+92.586%
2025-07-01	5.8100	5.8700	5.7400	5.7600	-0.861%	1,605,552	+93.924%
2025-06-30	5.9100	5.9100	5.7400	5.8100	-0.853%	1,769,146	+92.255%
2025-06-27	5.8100	5.8900	5.7600	5.8600	+1.209%	2,730,012	+90.614%
2025-06-26	5.7900	5.8200	5.7000	5.7900	-0.515%	2,138,512	+92.919%
2025-06-25	6.0200	6.0200	5.8100	5.8200	-3.483%	1,632,882	+91.924%
2025-06-24	6.1600	6.1600	6.0000	6.0300	-1.309%	1,850,933	+85.240%
2025-06-23	5.8100	6.1100	5.7800	6.1100	+6.261%	2,308,730	+82.815%
2025-06-20	5.7800	5.8500	5.6000	5.7500	-0.174%	3,327,632	+94.261%
2025-06-18	5.9500	6.0700	5.7600	5.7600	-2.867%	2,455,549	+93.924%
2025-06-17	6.3000	6.3000	5.9000	5.9300	-5.272%	4,016,296	+88.364%
2025-06-16	6.3500	6.3900	6.2600	6.2600	-1.262%	1,698,467	+78.435%
2025-06-13	6.6100	6.6500	6.3400	6.3400	-4.085%	2,852,635	+76.183%
2025-06-12	6.6600	6.8000	6.5700	6.6100	-1.783%	2,419,064	+68.986%
2025-06-11	6.6700	6.8500	6.5400	6.7300	+0.900%	3,400,520	+65.973%
2025-06-10	6.7100	6.7600	6.6300	6.6700	+2.773%	1,640,189	+67.466%
2025-06-09	6.5200	6.7000	6.4800	6.4900	+0.464%	1,984,700	+72.111%
2025-06-06	6.7600	6.8100	6.4300	6.4600	-3.726%	4,869,026	+72.910%
2025-06-05	6.8700	6.9200	6.6100	6.7100	-2.754%	2,326,201	+66.468%
2025-06-04	7.3000	7.3000	6.9000	6.9000	-5.350%	2,028,035	+61.884%
2025-06-03	7.2200	7.3100	7.1000	7.2900	-0.951%	1,520,433	+53.224%
2025-06-02	7.3800	7.7800	7.3000	7.3600	+1.798%	2,350,179	+51.766%
2025-05-30	6.6700	7.3300	6.6700	7.2300	+6.637%	3,354,450	+54.495%
2025-05-29	6.7600	6.8200	6.5900	6.7800	+1.043%	6,652,567	+64.749%
2025-05-28	6.4900	6.7700	6.4600	6.7100	+1.207%	6,739,117	+66.468%
2025-05-27	6.6500	6.6700	6.4900	6.6300	+0.303%	1,708,247	+68.477%
2025-05-23	6.6800	6.7200	6.3600	6.6100	-1.490%	2,467,676	+68.986%
2025-05-22	6.7400	14.8500	6.6300	6.7100	-0.297%	2,097,512	+66.468%
2025-05-21	6.9700	7.0400	6.7300	6.7300	-4.539%	1,238,936	+65.973%
2025-05-20	6.9000	7.0500	6.7000	7.0500	+4.136%	2,781,665	+58.440%
2025-05-19	6.6700	6.8400	6.6400	6.7700	-0.878%	1,213,501	+64.993%
2025-05-16	6.6800	7.0000	6.6800	6.8300	+0.589%	1,791,114	+63.543%
2025-05-15	6.9400	6.9800	6.7700	6.7900	-1.594%	1,132,599	+64.507%
2025-05-14	7.0200	7.0300	6.9000	6.9000	-1.709%	2,687,752	+61.884%
2025-05-13	7.1800	7.1800	7.0200	7.0200	+0.143%	3,133,414	+59.117%
2025-05-12	7.4300	7.4300	6.9100	7.0100	-3.043%	1,300,195	+59.344%
2025-05-09	7.6600	7.7000	7.2000	7.2300	-7.426%	1,834,756	+54.495%
2025-05-08	7.7700	7.9400	7.6000	7.8100	-3.936%	2,829,418	+43.022%
2025-05-07	8.1400	8.3400	7.9200	8.1300	+19.559%	5,813,373	+37.392%
2025-05-06	6.6300	6.9900	6.5500	6.8000	-0.147%	1,177,124	+64.265%
2025-05-05	6.9100	6.9100	6.5300	6.8100	-4.219%	2,287,244	+64.023%
2025-05-02	7.1100	7.4200	7.1100	7.1100	-0.420%	783,283	+57.103%
2025-05-01	7.0100	7.3500	7.0100	7.1400	-2.058%	858,091	+56.443%
2025-04-30	7.0800	7.3400	7.0800	7.2900	+0.970%	304,949	+53.224%
2025-04-29	6.9500	7.3000	6.9500	7.2200	+4.035%	395,996	+54.709%
2025-04-28	6.8900	7.0000	6.7500	6.9400	+1.760%	269,310	+60.951%
2025-04-25	6.8900	6.8900	6.7600	6.8200	-0.728%	238,156	+63.783%
2025-04-24	6.7400	6.8900	6.6400	6.8700	+2.080%	295,877	+62.591%
2025-04-23	6.6600	6.7800	6.5100	6.7300	+3.379%	611,648	+65.973%
2025-04-22	6.6300	6.8400	6.5000	6.5100	-1.364%	463,752	+71.582%
2025-04-21	6.5000	6.6900	6.4400	6.6000	+1.227%	293,294	+69.242%
2025-04-17	6.3700	6.5600	6.3600	6.5200	+4.487%	335,239	+71.319%
2025-04-16	6.3600	6.3800	6.1500	6.2400	-2.804%	163,421	+79.006%
2025-04-15	6.3600	6.4700	6.3000	6.4200	+3.215%	236,205	+73.988%
2025-04-14	6.2600	6.3800	6.2000	6.2200	-1.270%	165,284	+79.582%
2025-04-11	6.5300	6.5300	6.2600	6.3000	-3.226%	312,934	+77.302%
2025-04-10	6.5600	6.6600	6.3800	6.5100	-4.124%	188,013	+71.582%
2025-04-09	6.3800	6.9600	6.1000	6.7900	+8.121%	510,060	+64.507%
2025-04-08	6.5400	6.6400	6.2750	6.2800	-3.086%	418,249	+77.866%
2025-04-07	5.9900	6.7400	5.9900	6.4800	-1.069%	621,401	+72.377%
2025-04-04	6.9600	6.9700	6.3800	6.5500	-7.876%	608,596	+70.534%
2025-04-03	7.3600	7.3600	6.9700	7.1100	-6.077%	633,330	+57.103%
2025-04-02	7.3600	7.6300	7.3500	7.5700	+2.853%	244,999	+47.556%
2025-04-01	7.5300	7.5300	7.2700	7.3600	-1.340%	352,213	+51.766%
2025-03-31	7.3400	7.5000	7.2700	7.4600	+0.404%	328,564	+49.732%
2025-03-28	7.7000	7.7000	7.2900	7.4300	-2.108%	333,710	+50.336%
2025-03-27	7.5900	7.6600	7.5300	7.5900	+1.065%	196,018	+47.167%
2025-03-26	7.4000	7.5400	7.4000	7.5100	-0.133%	160,104	+48.735%
2025-03-25	7.4700	7.6000	7.4600	7.5200	-0.265%	214,306	+48.537%
2025-03-24	7.9500	7.9500	7.4700	7.5400	-5.514%	291,097	+48.143%
2025-03-21	8.0900	8.1900	7.9700	7.9800	-1.603%	203,981	+39.975%
2025-03-20	7.9600	8.1100	7.9100	8.1100	+1.122%	68,025	+37.731%
2025-03-19	7.9700	8.0600	7.8900	8.0200	+1.648%	72,705	+39.277%
2025-03-18	8.0500	8.0600	7.8600	7.8900	-3.780%	127,925	+41.572%

document.getElementById("PBtygJ").onerror = function(){this.style.display='none';}; .dark-mode .V0DMqt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V0DMqt{ color: #333333; background-color: white; border: 2px solid #333333; }LIONLionsgate Studios Corp.stock NYSE

LION
Lionsgate Studios Corp.
stock NYSE