Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Lions Gate Entertainment Corp. (LGF-B)

Compare
7.92
+0.21
+(2.72%)
At close: March 31 at 4:00:02 PM EDT
8.04
+0.12
+(1.52%)
After hours: March 31 at 6:17:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 20257.617.987.547.927.92799,042
Mar 28, 20257.897.927.597.717.71702,300
Mar 27, 20257.888.017.827.947.94432,500
Mar 26, 20257.848.007.807.857.85658,400
Mar 25, 20257.878.017.797.867.86993,000
Mar 24, 20258.668.697.847.847.841,089,400
Mar 21, 20258.518.648.438.558.551,357,000
Mar 20, 20258.398.598.398.588.58560,300
Mar 19, 20258.448.538.358.508.50945,100
Mar 18, 20258.508.508.268.438.43954,700
Mar 17, 20258.158.628.108.508.50676,100
Mar 14, 20258.268.268.148.218.21311,000
Mar 13, 20258.358.398.068.168.16899,200
Mar 12, 20258.428.488.238.398.39758,500
Mar 11, 20258.598.778.208.398.39930,100
Mar 10, 20258.638.688.408.588.581,021,200
Mar 7, 20258.538.788.428.758.75869,500
Mar 6, 20258.698.808.488.568.56906,000
Mar 5, 20258.748.898.638.848.84995,800
Mar 4, 20258.568.688.498.638.631,149,400
Mar 3, 20258.828.998.518.628.621,084,600
Feb 28, 20258.638.848.538.818.81780,300
Feb 27, 20258.488.628.398.578.57672,200
Feb 26, 20258.608.738.528.538.53754,000
Feb 25, 20258.878.888.528.628.62906,900
Feb 24, 20258.729.018.518.808.801,244,000
Feb 21, 20259.089.208.648.658.65787,200
Feb 20, 20258.898.988.728.958.95639,400
Feb 19, 20258.818.998.818.908.90686,900
Feb 18, 20258.999.168.939.009.00963,700
Feb 14, 20259.119.158.869.019.01887,600
Feb 13, 20258.839.158.769.029.021,421,300
Feb 12, 20258.698.978.668.768.76841,800
Feb 11, 20258.378.908.378.848.841,921,200
Feb 10, 20258.569.048.358.968.961,563,600
Feb 7, 20257.618.597.618.548.542,650,300
Feb 6, 20257.297.557.237.467.46708,900
Feb 5, 20257.107.347.107.257.25558,300
Feb 4, 20256.887.096.847.097.09867,500
Feb 3, 20256.906.996.806.876.87704,400
Jan 31, 20257.097.226.957.027.021,103,300
Jan 30, 20257.407.447.017.097.09626,300
Jan 29, 20257.307.557.267.357.35459,300
Jan 28, 20257.477.477.307.317.31385,000
Jan 27, 20257.447.687.347.437.43591,800
Jan 24, 20256.987.396.947.377.37889,500
Jan 23, 20256.717.026.716.996.99537,800
Jan 22, 20256.916.956.736.736.73827,500
Jan 21, 20256.826.926.706.896.89569,700
Jan 17, 20256.806.826.686.736.73775,800
Jan 16, 20257.027.096.686.696.691,127,900
Jan 15, 20257.357.446.917.037.03874,100
Jan 14, 20257.327.327.067.257.25601,500
Jan 13, 20257.397.647.077.307.30966,100
Jan 10, 20257.367.457.277.427.42766,200
Jan 8, 20257.617.627.397.467.46762,400
Jan 7, 20257.838.007.667.667.66835,900
Jan 6, 20257.887.987.767.837.83733,400
Jan 3, 20257.788.067.777.917.91957,800
Jan 2, 20257.647.897.487.787.78739,300
Dec 31, 20247.127.697.117.557.551,286,600
Dec 30, 20247.067.296.937.107.10682,100
Dec 27, 20247.237.307.097.177.17728,000
Dec 26, 20246.987.296.967.287.28655,100
Dec 24, 20247.047.046.897.007.00342,600
Dec 23, 20247.047.106.907.057.05688,400
Dec 20, 20246.787.126.767.107.101,313,000
Dec 19, 20247.057.276.856.886.881,150,300
Dec 18, 20247.167.396.926.996.991,299,200
Dec 17, 20247.247.297.057.107.101,284,100
Dec 16, 20247.417.547.237.247.241,055,900
Dec 13, 20247.147.447.097.427.42690,300
Dec 12, 20247.137.327.087.197.19581,600
Dec 11, 20247.557.557.117.117.11890,100
Dec 10, 20247.187.607.077.507.50951,200
Dec 9, 20247.217.357.167.217.21526,400
Dec 6, 20247.127.176.987.177.17670,700
Dec 5, 20246.977.176.957.067.06633,000
Dec 4, 20247.107.257.017.137.131,237,000
Dec 3, 20247.537.537.077.127.12879,900
Dec 2, 20247.397.537.267.497.49758,600
Nov 29, 20247.477.527.287.377.37385,600
Nov 27, 20247.087.467.087.437.43804,200
Nov 26, 20247.117.146.937.007.001,105,000
Nov 25, 20247.067.517.067.157.151,081,700
Nov 22, 20247.207.347.037.087.081,756,800
Nov 21, 20247.077.246.927.227.221,051,400
Nov 20, 20246.777.056.687.047.042,150,900
Nov 19, 20246.596.796.546.776.772,090,200
Nov 18, 20246.726.896.606.606.602,036,800
Nov 15, 20246.956.966.656.736.73817,900
Nov 14, 20246.807.046.806.896.89734,500
Nov 13, 20247.097.096.766.776.77744,800
Nov 12, 20247.397.397.017.047.04677,500
Nov 11, 20247.057.527.057.417.41855,500
Nov 8, 20246.826.956.476.906.903,200,600
Nov 7, 20247.067.276.977.117.11888,200
Nov 6, 20247.377.497.007.057.05913,100
Nov 5, 20247.027.206.947.127.12529,600
Nov 4, 20247.057.236.957.027.02373,500
Nov 1, 20247.057.186.996.996.99493,200
Oct 31, 20247.107.186.997.057.05613,000
Oct 30, 20247.057.357.057.057.05534,300
Oct 29, 20246.917.176.847.087.08602,600
Oct 28, 20246.826.986.826.976.97623,400
Oct 25, 20246.796.906.746.756.75525,800
Oct 24, 20246.786.826.586.756.751,011,400
Oct 23, 20246.756.776.576.756.75769,100
Oct 22, 20246.756.836.746.756.75630,100
Oct 21, 20247.007.036.736.756.75776,800
Oct 18, 20246.867.016.846.976.97635,600
Oct 17, 20246.756.886.726.786.781,356,700
Oct 16, 20246.786.856.666.776.77715,100
Oct 15, 20246.786.836.646.706.70951,600
Oct 14, 20246.756.786.506.756.751,031,900
Oct 11, 20246.756.806.736.756.75706,800
Oct 10, 20246.756.836.706.756.75617,600
Oct 9, 20246.756.916.746.766.76508,400
Oct 8, 20246.786.876.706.816.81703,300
Oct 7, 20246.806.856.736.836.83620,000
Oct 4, 20246.927.006.776.826.82410,300
Oct 3, 20246.806.896.746.806.80628,400
Oct 2, 20246.776.996.776.936.93489,300
Oct 1, 20246.866.886.746.796.79568,200
Sep 30, 20247.077.196.886.926.92653,600
Sep 27, 20247.127.347.057.097.09664,400
Sep 26, 20246.967.096.907.037.031,224,300
Sep 25, 20246.826.896.706.826.82921,400
Sep 24, 20246.816.936.716.786.781,072,400
Sep 23, 20247.117.116.746.756.75877,000
Sep 20, 20247.187.227.047.097.091,578,700
Sep 19, 20247.297.407.127.197.19831,800
Sep 18, 20246.937.296.877.027.02654,300
Sep 17, 20247.047.136.926.956.95591,700
Sep 16, 20247.057.106.866.946.94529,000
Sep 13, 20246.927.056.887.007.00566,300
Sep 12, 20246.776.926.716.766.76885,500
Sep 11, 20246.816.846.706.776.77877,000
Sep 10, 20246.796.896.726.806.801,047,900
Sep 9, 20246.657.076.646.816.811,152,500
Sep 6, 20246.816.956.606.676.67696,700
Sep 5, 20246.706.856.616.846.841,400,900
Sep 4, 20246.917.016.686.736.731,868,100
Sep 3, 20246.907.166.896.906.901,236,600
Aug 30, 20246.906.986.866.926.92735,800
Aug 29, 20246.957.006.856.896.891,137,800
Aug 28, 20247.607.606.906.926.921,076,600
Aug 27, 20247.797.957.597.627.621,415,700
Aug 26, 20247.727.997.667.907.90874,500
Aug 23, 20247.367.717.317.687.68878,400
Aug 22, 20247.117.387.107.297.29736,800
Aug 21, 20247.257.286.977.107.10900,900
Aug 20, 20247.947.987.167.217.211,520,200
Aug 19, 20247.168.027.117.997.991,388,600
Aug 16, 20246.927.166.877.137.13828,400
Aug 15, 20247.037.086.806.996.991,300,500
Aug 14, 20247.017.076.826.906.90962,100
Aug 13, 20247.057.356.867.087.081,201,000
Aug 12, 20247.507.656.826.966.961,370,400
Aug 9, 20247.377.897.247.587.581,299,100
Aug 8, 20247.897.957.727.737.73656,000
Aug 7, 20247.978.107.807.847.84610,800
Aug 6, 20247.667.917.607.877.871,430,500
Aug 5, 20247.457.757.407.697.69821,400
Aug 2, 20247.767.987.757.887.88579,600
Aug 1, 20248.198.377.787.947.94965,000
Jul 31, 20247.888.457.838.248.241,585,000
Jul 30, 20247.968.287.617.817.812,627,000
Jul 29, 20247.917.997.807.897.89493,500
Jul 26, 20247.717.917.617.887.88639,000
Jul 25, 20247.717.847.627.647.64564,800
Jul 24, 20247.827.957.587.637.63889,800
Jul 23, 20247.767.897.637.847.84727,300
Jul 22, 20247.998.137.727.797.79860,300
Jul 19, 20248.338.418.078.098.09519,300
Jul 18, 20248.418.738.308.318.31585,200
Jul 17, 20248.288.618.278.478.47673,400
Jul 16, 20248.438.458.088.368.36798,000
Jul 15, 20248.378.438.178.358.35578,100
Jul 12, 20248.528.668.248.278.27562,300
Jul 11, 20248.418.738.318.388.38800,700
Jul 10, 20248.048.247.978.238.23818,200
Jul 9, 20248.328.377.898.058.051,558,600
Jul 8, 20248.538.838.378.378.37736,400
Jul 5, 20248.248.528.088.468.46825,000
Jul 3, 20248.588.678.238.278.27350,700
Jul 2, 20248.728.988.488.518.512,016,600
Jul 1, 20248.548.788.388.718.711,760,900
Jun 28, 20248.478.698.378.578.575,073,600
Jun 27, 20248.568.598.238.458.45950,500
Jun 26, 20247.988.547.958.538.53839,100
Jun 25, 20247.908.087.838.008.00706,900
Jun 24, 20247.938.057.847.977.97558,200
Jun 21, 20247.948.027.767.897.891,381,800
Jun 20, 20247.527.937.527.907.90824,000
Jun 18, 20247.607.927.577.587.58875,000
Jun 17, 20247.537.727.467.657.65970,400
Jun 14, 20247.337.577.327.497.49925,700
Jun 13, 20247.337.647.287.417.411,250,900
Jun 12, 20247.327.457.177.327.32832,500
Jun 11, 20247.287.487.107.107.10756,400
Jun 10, 20247.127.507.117.327.32996,000
Jun 7, 20247.107.387.077.117.111,212,400
Jun 6, 20246.867.266.787.177.171,030,300
Jun 5, 20246.967.026.796.886.88880,700
Jun 4, 20247.247.366.946.976.971,347,200
Jun 3, 20247.567.817.197.287.281,602,300
May 31, 20247.507.947.507.727.721,460,100
May 30, 20247.667.767.337.467.461,598,900
May 29, 20248.078.247.677.687.681,408,100
May 28, 20248.378.558.168.198.192,354,700
May 24, 20249.489.678.218.508.503,429,500
May 23, 20249.759.779.469.489.48968,200
May 22, 20249.9810.129.739.759.751,000,500
May 21, 20249.8510.169.829.979.971,387,200
May 20, 202410.0010.209.829.829.821,114,800
May 17, 20249.8610.219.809.959.951,245,900
May 16, 20249.7910.029.649.869.86981,100
May 15, 202410.0710.129.799.799.79760,600
May 14, 202410.1810.219.8610.0110.01672,200
May 13, 20249.8810.049.829.979.97592,000
May 10, 20249.869.919.749.749.74305,700
May 9, 20249.839.929.669.859.85476,500
May 8, 202410.0810.269.709.779.771,265,000
May 7, 202410.2610.3910.1310.2410.24833,900
May 6, 202410.2210.5510.1310.1810.18510,500
May 3, 202410.1410.199.8710.1510.15656,600
May 2, 20249.9010.059.649.969.96668,800
May 1, 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 9, 20249.549.999.519.989.98722,100
Apr 8, 20249.489.769.479.579.57481,500
Apr 5, 20249.589.649.319.449.44427,900
Apr 4, 20249.579.899.529.569.56714,100
Apr 3, 20248.959.408.959.399.39457,400
Apr 2, 20249.199.358.969.139.13486,200
Apr 1, 20249.309.389.189.309.30404,500

Related Tickers

LION Lionsgate Studios Corp.
7.47
+0.54%
 
AMCX AMC Networks Inc.
6.88
+0.58%
 
VIVHY Vivendi SE
2.9500
-2.32%
 
PLAY Dave & Buster's Entertainment, Inc.
17.57
-6.89%
 
FOX Fox Corporation
52.71
+4.33%
 
PARAA Paramount Global
22.75
+0.44%
 
EDR Endeavor Group Holdings, Inc.
29.25
+1.46%
 
BRMI.TO Boat Rocker Media Inc.
0.7400
+7.25%
 
CNK Cinemark Holdings, Inc.
24.89
+0.20%
 
NWS News Corporation
30.37
+2.39%