Canada markets open in 1 hour 9 minutes

Lions Gate Entertainment Corp. (LGF-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.96+0.19 (+1.94%)
At close: 04:00PM EDT
9.96 0.00 (0.00%)
After hours: 06:15PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20249.9010.059.649.969.96668,800
May 01, 20249.519.959.469.779.77959,800
Apr 30, 20249.729.729.369.439.43675,000
Apr 29, 20249.809.849.649.769.76518,900
Apr 26, 20249.719.869.569.659.65604,400
Apr 25, 20249.849.989.699.729.72661,600
Apr 24, 20249.889.989.769.959.95662,600
Apr 23, 20249.5210.069.529.949.941,023,700
Apr 22, 20249.669.669.299.479.47884,100
Apr 19, 20249.329.589.319.579.57737,300
Apr 18, 20249.449.639.309.319.31785,700
Apr 17, 20249.529.719.409.419.41538,000
Apr 16, 20249.729.849.479.489.48705,100
Apr 15, 20249.9710.209.809.809.80753,600
Apr 12, 20249.9610.109.859.999.991,004,100
Apr 11, 202410.0010.129.8110.0810.08922,000
Apr 10, 20249.6810.119.6610.0910.091,192,100
Apr 09, 20249.549.999.519.989.98722,100
Apr 08, 20249.489.769.479.579.57481,500
Apr 05, 20249.589.649.319.449.44427,900
Apr 04, 20249.579.899.529.569.56714,100
Apr 03, 20248.959.408.959.399.39457,400
Apr 02, 20249.199.358.969.139.13486,200
Apr 01, 20249.309.389.189.309.30404,500
Mar 28, 20249.139.549.119.319.31505,400
Mar 27, 20248.859.158.809.129.12435,200
Mar 26, 20249.009.058.728.758.75439,500
Mar 25, 20248.999.178.858.948.94400,600
Mar 22, 20249.209.308.858.908.90634,400
Mar 21, 20249.059.268.959.179.17620,900
Mar 20, 20248.878.998.698.988.98942,600
Mar 19, 20248.939.168.888.918.91878,900
Mar 18, 20248.959.058.808.908.90485,600
Mar 15, 20248.909.088.898.968.961,029,300
Mar 14, 20249.149.148.828.968.96665,800
Mar 13, 20249.289.439.039.159.15682,500
Mar 12, 20249.459.539.219.279.27669,500
Mar 11, 20248.899.638.889.459.451,096,300
Mar 08, 20248.638.828.578.588.58567,100
Mar 07, 20248.688.778.438.528.52559,100
Mar 06, 20249.179.178.398.598.59755,100
Mar 05, 20249.219.278.939.079.071,018,100
Mar 04, 20249.149.329.059.279.27550,800
Mar 01, 20249.129.268.979.179.17934,600
Feb 29, 20248.679.148.679.089.081,103,400
Feb 28, 20248.178.618.088.568.56571,600
Feb 27, 20248.478.488.208.378.37458,900
Feb 26, 20248.098.428.048.418.41621,900
Feb 23, 20248.508.508.028.128.12555,900
Feb 22, 20248.318.538.098.518.51638,700
Feb 21, 20248.518.518.168.318.31576,000
Feb 20, 20248.438.668.398.468.46535,100
Feb 16, 20248.548.588.238.538.53657,400
Feb 15, 20248.528.788.488.648.64935,600
Feb 14, 20248.238.548.088.398.391,232,400
Feb 13, 20248.318.317.958.058.051,277,300
Feb 12, 20248.908.908.488.558.55941,400
Feb 09, 20249.589.778.538.818.813,168,700
Feb 08, 20249.9010.129.9010.1010.10974,500
Feb 07, 20249.819.939.579.879.87777,400
Feb 06, 20249.769.949.769.829.82434,100
Feb 05, 20249.809.909.709.729.72525,900
Feb 02, 20249.7910.039.699.959.95570,000
Feb 01, 20249.649.979.579.929.92705,100
Jan 31, 20249.9010.109.699.709.70934,400
Jan 30, 20249.8910.029.769.899.891,169,000
Jan 29, 20249.8610.089.849.969.961,136,000
Jan 26, 20249.909.979.809.929.92669,700
Jan 25, 20249.8810.029.639.809.801,139,500
Jan 24, 20249.959.959.739.769.76512,700
Jan 23, 20249.9710.029.719.789.78853,300
Jan 22, 202410.0210.069.829.879.871,156,300
Jan 19, 20249.989.989.679.979.97735,100
Jan 18, 20249.8410.069.749.929.921,838,600
Jan 17, 20249.519.789.519.729.722,321,800
Jan 16, 20249.429.809.409.649.642,942,400
Jan 12, 20249.9710.019.689.739.732,723,100
Jan 11, 20249.749.799.449.779.771,219,900
Jan 10, 20249.249.949.219.799.791,610,800
Jan 09, 20249.779.919.319.339.331,029,100
Jan 08, 202410.0210.089.8010.0210.022,950,000
Jan 05, 20249.7610.139.769.889.88824,500
Jan 04, 20249.9110.059.729.919.911,492,400
Jan 03, 202410.1510.299.809.849.84979,300
Jan 02, 202410.0610.399.9010.2110.21847,100
Dec 29, 202310.0610.5210.0610.1910.19974,400
Dec 28, 20239.6010.299.6010.2910.29977,000
Dec 27, 20239.779.879.489.809.80770,500
Dec 26, 202310.1010.139.679.759.75671,100
Dec 22, 202310.4810.719.7210.0410.041,054,300
Dec 21, 202310.3010.5010.0110.4910.49740,600
Dec 20, 202310.0410.4910.0410.1210.12496,600
Dec 19, 202310.2310.2610.0110.1610.16479,600
Dec 18, 20239.8610.299.8610.0110.01529,600
Dec 15, 202310.1210.179.7810.0410.041,260,200
Dec 14, 202310.1410.269.9210.1510.15967,200
Dec 13, 20239.599.879.309.849.84802,800
Dec 12, 20239.9010.099.739.749.74681,100
Dec 11, 20239.5810.039.4910.0310.031,146,100
Dec 08, 20239.059.649.059.649.641,052,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...