Canada markets close in 4 hours 21 minutes

Lions Gate Entertainment Corp. (LGF-A)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.72+0.03 (+0.28%)
As of 11:38AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202410.7010.8910.5910.7210.72106,098
May 02, 202410.4810.7810.3410.6910.69543,400
May 01, 202410.1910.7010.1910.5010.50621,700
Apr 30, 202410.3710.3710.0410.0910.09716,900
Apr 29, 202410.4210.5810.3610.4510.45489,900
Apr 26, 202410.4110.6010.2810.3910.39520,600
Apr 25, 202410.5210.5910.4010.4210.42491,400
Apr 24, 202410.6510.7010.4710.6610.66485,100
Apr 23, 202410.2410.7910.2410.6710.67713,400
Apr 22, 202410.3810.409.9910.2110.21584,500
Apr 19, 202410.0410.3210.0310.3110.31577,700
Apr 18, 202410.1710.3810.0210.0510.05498,900
Apr 17, 202410.2910.4410.1210.1410.14616,700
Apr 16, 202410.4610.5710.1910.2210.22644,600
Apr 15, 202410.7711.1410.5210.5510.55718,900
Apr 12, 202410.7110.8510.6010.7610.76471,800
Apr 11, 202410.9010.9010.5610.8410.84659,000
Apr 10, 202410.4410.8510.3610.8410.841,164,200
Apr 09, 202410.2710.7110.2110.6910.69977,900
Apr 08, 202410.1710.4610.1410.2410.24578,700
Apr 05, 202410.2510.3410.0210.1310.13406,200
Apr 04, 202410.2510.6310.2010.2710.27685,700
Apr 03, 20249.6710.099.6710.0510.05614,700
Apr 02, 20249.7710.029.599.759.75516,500
Apr 01, 20249.9310.049.809.959.95405,700
Mar 28, 20249.7010.179.709.959.95926,900
Mar 27, 20249.359.749.359.729.72582,000
Mar 26, 20249.609.689.289.289.28423,400
Mar 25, 20249.559.789.449.529.52433,800
Mar 22, 20249.779.849.419.449.44400,600
Mar 21, 20249.669.819.519.719.71491,500
Mar 20, 20249.489.579.289.539.53621,500
Mar 19, 20249.459.809.459.519.51552,000
Mar 18, 20249.509.699.439.489.48488,600
Mar 15, 20249.529.759.529.579.571,365,500
Mar 14, 20249.779.859.499.589.58637,500
Mar 13, 20249.9910.139.709.829.82678,400
Mar 12, 202410.1510.259.919.969.96581,800
Mar 11, 20249.5810.359.5810.1610.161,189,200
Mar 08, 20249.189.409.179.179.17442,400
Mar 07, 20249.219.318.989.109.10716,900
Mar 06, 20249.829.828.939.149.14908,200
Mar 05, 20249.769.839.499.689.681,121,200
Mar 04, 20249.679.899.579.869.86631,900
Mar 01, 20249.729.829.569.719.71662,100
Feb 29, 20249.259.719.189.719.711,124,100
Feb 28, 20248.789.178.659.099.09723,500
Feb 27, 20249.029.098.778.948.94646,600
Feb 26, 20248.579.038.559.029.02676,900
Feb 23, 20249.069.068.588.658.65617,300
Feb 22, 20248.839.128.669.089.08581,000
Feb 21, 20249.089.088.748.858.85690,600
Feb 20, 20248.999.278.969.029.02731,300
Feb 16, 20249.129.148.799.089.08732,500
Feb 15, 20249.099.359.049.239.23716,800
Feb 14, 20248.809.108.658.958.95922,900
Feb 13, 20248.948.958.508.638.631,118,900
Feb 12, 20249.249.479.039.159.151,222,300
Feb 09, 20249.8410.519.179.389.383,772,800
Feb 08, 202410.7010.8510.6210.8010.80892,700
Feb 07, 202410.6010.6510.2910.6310.63876,700
Feb 06, 202410.4710.6710.4710.5410.54453,000
Feb 05, 202410.5610.6210.4110.4110.41548,000
Feb 02, 202410.5210.7910.4310.6810.68618,800
Feb 01, 202410.4610.7010.4510.6610.66613,600
Jan 31, 202410.6210.8410.4310.4310.43735,300
Jan 30, 202410.6310.7710.4910.5710.57701,100
Jan 29, 202410.6110.7610.5610.6610.66683,200
Jan 26, 202410.5510.7110.5410.6210.62436,700
Jan 25, 202410.7310.7710.3510.5410.54836,100
Jan 24, 202410.6610.7510.4410.5110.51647,600
Jan 23, 202410.7910.8910.4510.5010.50838,100
Jan 22, 202410.7810.8010.5610.7110.71834,400
Jan 19, 202410.7310.7310.3910.6610.66853,300
Jan 18, 202410.5210.7910.4110.6310.631,178,500
Jan 17, 202410.0510.4610.0210.4510.452,523,800
Jan 16, 20249.9910.359.9410.1710.173,199,200
Jan 12, 202410.4510.5910.2410.2910.292,775,700
Jan 11, 202410.3310.3910.0010.3310.331,099,100
Jan 10, 20249.8210.489.7210.3910.391,527,200
Jan 09, 202410.3110.409.809.819.81794,000
Jan 08, 202410.6310.6310.3010.4810.481,862,500
Jan 05, 202410.3010.6710.3010.4210.42562,700
Jan 04, 202410.6610.6610.3110.4810.48908,000
Jan 03, 202410.8010.9010.4010.4410.44912,100
Jan 02, 202410.7711.0610.5910.8710.87815,900
Dec 29, 202311.0111.2410.8210.9010.90982,500
Dec 28, 202310.5611.0110.3611.0111.01789,500
Dec 27, 202310.4510.5310.1610.4410.44684,400
Dec 26, 202310.7010.8110.3710.4310.43648,700
Dec 22, 202311.0611.4310.4410.7110.711,469,400
Dec 21, 202310.9411.2110.6511.1811.18906,400
Dec 20, 202310.7111.1710.7110.7410.74527,800
Dec 19, 202310.7410.9110.5610.8210.82494,300
Dec 18, 202310.6710.9710.5510.6410.64696,200
Dec 15, 202310.8110.8210.4210.7110.711,391,700
Dec 14, 202310.7010.9010.5410.7810.78934,200
Dec 13, 202310.3610.519.8910.4210.42705,100
Dec 12, 202310.7010.7210.3410.3410.34863,000
Dec 11, 202310.2110.6710.0310.6410.641,227,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...