NYSE - Delayed Quote • USD
Lions Gate Entertainment Corp. (LGF-A)
At close: May 10 at 4:00 PM EDT
After hours: May 10 at 5:29 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 10.68 | 10.71 | 10.42 | 10.44 | 10.44 | 372,300 |
| May 9, 2024 | 10.54 | 10.61 | 10.36 | 10.58 | 10.58 | 448,700 |
| May 8, 2024 | 10.97 | 10.97 | 10.44 | 10.52 | 10.52 | 435,100 |
| May 7, 2024 | 10.89 | 11.10 | 10.83 | 10.98 | 10.98 | 630,500 |
| May 6, 2024 | 11.07 | 11.30 | 10.82 | 10.91 | 10.91 | 517,600 |
| May 3, 2024 | 10.70 | 10.89 | 10.59 | 10.87 | 10.87 | 597,900 |
| May 2, 2024 | 10.48 | 10.78 | 10.34 | 10.69 | 10.69 | 543,400 |
| May 1, 2024 | 10.19 | 10.70 | 10.19 | 10.50 | 10.50 | 621,700 |
| Apr 30, 2024 | 10.37 | 10.37 | 10.04 | 10.09 | 10.09 | 716,900 |
| Apr 29, 2024 | 10.42 | 10.58 | 10.36 | 10.45 | 10.45 | 489,900 |
| Apr 26, 2024 | 10.41 | 10.60 | 10.28 | 10.39 | 10.39 | 520,600 |
| Apr 25, 2024 | 10.52 | 10.59 | 10.40 | 10.42 | 10.42 | 491,400 |
| Apr 24, 2024 | 10.65 | 10.70 | 10.47 | 10.66 | 10.66 | 485,100 |
| Apr 23, 2024 | 10.24 | 10.79 | 10.24 | 10.67 | 10.67 | 713,400 |
| Apr 22, 2024 | 10.38 | 10.40 | 9.99 | 10.21 | 10.21 | 584,500 |
| Apr 19, 2024 | 10.04 | 10.32 | 10.03 | 10.31 | 10.31 | 577,700 |
| Apr 18, 2024 | 10.17 | 10.38 | 10.02 | 10.05 | 10.05 | 498,900 |
| Apr 17, 2024 | 10.29 | 10.44 | 10.12 | 10.14 | 10.14 | 616,700 |
| Apr 16, 2024 | 10.46 | 10.57 | 10.19 | 10.22 | 10.22 | 644,600 |
| Apr 15, 2024 | 10.77 | 11.14 | 10.52 | 10.55 | 10.55 | 718,900 |
| Apr 12, 2024 | 10.71 | 10.85 | 10.60 | 10.76 | 10.76 | 471,800 |
| Apr 11, 2024 | 10.90 | 10.90 | 10.56 | 10.84 | 10.84 | 659,000 |
| Apr 10, 2024 | 10.44 | 10.85 | 10.36 | 10.84 | 10.84 | 1,164,200 |
| Apr 9, 2024 | 10.27 | 10.71 | 10.21 | 10.69 | 10.69 | 977,900 |
| Apr 8, 2024 | 10.17 | 10.46 | 10.14 | 10.24 | 10.24 | 578,700 |
| Apr 5, 2024 | 10.25 | 10.34 | 10.02 | 10.13 | 10.13 | 406,200 |
| Apr 4, 2024 | 10.25 | 10.63 | 10.20 | 10.27 | 10.27 | 685,700 |
| Apr 3, 2024 | 9.67 | 10.09 | 9.67 | 10.05 | 10.05 | 614,700 |
| Apr 2, 2024 | 9.77 | 10.02 | 9.59 | 9.75 | 9.75 | 516,500 |
| Apr 1, 2024 | 9.93 | 10.04 | 9.80 | 9.95 | 9.95 | 405,700 |
| Mar 28, 2024 | 9.70 | 10.17 | 9.70 | 9.95 | 9.95 | 926,900 |
| Mar 27, 2024 | 9.35 | 9.74 | 9.35 | 9.72 | 9.72 | 582,000 |
| Mar 26, 2024 | 9.60 | 9.68 | 9.28 | 9.28 | 9.28 | 423,400 |
| Mar 25, 2024 | 9.55 | 9.78 | 9.44 | 9.52 | 9.52 | 433,800 |
| Mar 22, 2024 | 9.77 | 9.84 | 9.41 | 9.44 | 9.44 | 400,600 |
| Mar 21, 2024 | 9.66 | 9.81 | 9.51 | 9.71 | 9.71 | 491,500 |
| Mar 20, 2024 | 9.48 | 9.57 | 9.28 | 9.53 | 9.53 | 621,500 |
| Mar 19, 2024 | 9.45 | 9.80 | 9.45 | 9.51 | 9.51 | 552,000 |
| Mar 18, 2024 | 9.50 | 9.69 | 9.43 | 9.48 | 9.48 | 488,600 |
| Mar 15, 2024 | 9.52 | 9.75 | 9.52 | 9.57 | 9.57 | 1,365,500 |
| Mar 14, 2024 | 9.77 | 9.85 | 9.49 | 9.58 | 9.58 | 637,500 |
| Mar 13, 2024 | 9.99 | 10.13 | 9.70 | 9.82 | 9.82 | 678,400 |
| Mar 12, 2024 | 10.15 | 10.25 | 9.91 | 9.96 | 9.96 | 581,800 |
| Mar 11, 2024 | 9.58 | 10.35 | 9.58 | 10.16 | 10.16 | 1,189,200 |
| Mar 8, 2024 | 9.18 | 9.40 | 9.17 | 9.17 | 9.17 | 442,400 |
| Mar 7, 2024 | 9.21 | 9.31 | 8.98 | 9.10 | 9.10 | 716,900 |
| Mar 6, 2024 | 9.82 | 9.82 | 8.93 | 9.14 | 9.14 | 908,200 |
| Mar 5, 2024 | 9.76 | 9.83 | 9.49 | 9.68 | 9.68 | 1,121,200 |
| Mar 4, 2024 | 9.67 | 9.89 | 9.57 | 9.86 | 9.86 | 631,900 |
| Mar 1, 2024 | 9.72 | 9.82 | 9.56 | 9.71 | 9.71 | 662,100 |
| Feb 29, 2024 | 9.25 | 9.71 | 9.18 | 9.71 | 9.71 | 1,124,100 |
| Feb 28, 2024 | 8.78 | 9.17 | 8.65 | 9.09 | 9.09 | 723,500 |
| Feb 27, 2024 | 9.02 | 9.09 | 8.77 | 8.94 | 8.94 | 646,600 |
| Feb 26, 2024 | 8.57 | 9.03 | 8.55 | 9.02 | 9.02 | 676,900 |
| Feb 23, 2024 | 9.06 | 9.06 | 8.58 | 8.65 | 8.65 | 617,300 |
| Feb 22, 2024 | 8.83 | 9.12 | 8.66 | 9.08 | 9.08 | 581,000 |
| Feb 21, 2024 | 9.08 | 9.08 | 8.74 | 8.85 | 8.85 | 690,600 |
| Feb 20, 2024 | 8.99 | 9.27 | 8.96 | 9.02 | 9.02 | 731,300 |
| Feb 16, 2024 | 9.12 | 9.14 | 8.79 | 9.08 | 9.08 | 732,500 |
| Feb 15, 2024 | 9.09 | 9.35 | 9.04 | 9.23 | 9.23 | 716,800 |
| Feb 14, 2024 | 8.80 | 9.10 | 8.65 | 8.95 | 8.95 | 922,900 |
| Feb 13, 2024 | 8.94 | 8.95 | 8.50 | 8.63 | 8.63 | 1,118,900 |
| Feb 12, 2024 | 9.24 | 9.47 | 9.03 | 9.15 | 9.15 | 1,222,300 |
| Feb 9, 2024 | 9.84 | 10.51 | 9.17 | 9.38 | 9.38 | 3,772,800 |
| Feb 8, 2024 | 10.70 | 10.85 | 10.62 | 10.80 | 10.80 | 892,700 |
| Feb 7, 2024 | 10.60 | 10.65 | 10.29 | 10.63 | 10.63 | 876,700 |
| Feb 6, 2024 | 10.47 | 10.67 | 10.47 | 10.54 | 10.54 | 453,000 |
| Feb 5, 2024 | 10.56 | 10.62 | 10.41 | 10.41 | 10.41 | 548,000 |
| Feb 2, 2024 | 10.52 | 10.79 | 10.43 | 10.68 | 10.68 | 618,800 |
| Feb 1, 2024 | 10.46 | 10.70 | 10.45 | 10.66 | 10.66 | 613,600 |
| Jan 31, 2024 | 10.62 | 10.84 | 10.43 | 10.43 | 10.43 | 735,300 |
| Jan 30, 2024 | 10.63 | 10.77 | 10.49 | 10.57 | 10.57 | 701,100 |
| Jan 29, 2024 | 10.61 | 10.76 | 10.56 | 10.66 | 10.66 | 683,200 |
| Jan 26, 2024 | 10.55 | 10.71 | 10.54 | 10.62 | 10.62 | 436,700 |
| Jan 25, 2024 | 10.73 | 10.77 | 10.35 | 10.54 | 10.54 | 836,100 |
| Jan 24, 2024 | 10.66 | 10.75 | 10.44 | 10.51 | 10.51 | 647,600 |
| Jan 23, 2024 | 10.79 | 10.89 | 10.45 | 10.50 | 10.50 | 838,100 |
| Jan 22, 2024 | 10.78 | 10.80 | 10.56 | 10.71 | 10.71 | 834,400 |
| Jan 19, 2024 | 10.73 | 10.73 | 10.39 | 10.66 | 10.66 | 853,300 |
| Jan 18, 2024 | 10.52 | 10.79 | 10.41 | 10.63 | 10.63 | 1,178,500 |
| Jan 17, 2024 | 10.05 | 10.46 | 10.02 | 10.45 | 10.45 | 2,523,800 |
| Jan 16, 2024 | 9.99 | 10.35 | 9.94 | 10.17 | 10.17 | 3,199,200 |
| Jan 12, 2024 | 10.45 | 10.59 | 10.24 | 10.29 | 10.29 | 2,775,700 |
| Jan 11, 2024 | 10.33 | 10.39 | 10.00 | 10.33 | 10.33 | 1,099,100 |
| Jan 10, 2024 | 9.82 | 10.48 | 9.72 | 10.39 | 10.39 | 1,527,200 |
| Jan 9, 2024 | 10.31 | 10.40 | 9.80 | 9.81 | 9.81 | 794,000 |
| Jan 8, 2024 | 10.63 | 10.63 | 10.30 | 10.48 | 10.48 | 1,862,500 |
| Jan 5, 2024 | 10.30 | 10.67 | 10.30 | 10.42 | 10.42 | 562,700 |
| Jan 4, 2024 | 10.66 | 10.66 | 10.31 | 10.48 | 10.48 | 908,000 |
| Jan 3, 2024 | 10.80 | 10.90 | 10.40 | 10.44 | 10.44 | 912,100 |
| Jan 2, 2024 | 10.77 | 11.06 | 10.59 | 10.87 | 10.87 | 815,900 |
| Dec 29, 2023 | 11.01 | 11.24 | 10.82 | 10.90 | 10.90 | 982,500 |
| Dec 28, 2023 | 10.56 | 11.01 | 10.36 | 11.01 | 11.01 | 789,500 |
| Dec 27, 2023 | 10.45 | 10.53 | 10.16 | 10.44 | 10.44 | 684,400 |
| Dec 26, 2023 | 10.70 | 10.81 | 10.37 | 10.43 | 10.43 | 648,700 |
| Dec 22, 2023 | 11.06 | 11.43 | 10.44 | 10.71 | 10.71 | 1,469,400 |
| Dec 21, 2023 | 10.94 | 11.21 | 10.65 | 11.18 | 11.18 | 906,400 |
| Dec 20, 2023 | 10.71 | 11.17 | 10.71 | 10.74 | 10.74 | 527,800 |
| Dec 19, 2023 | 10.74 | 10.91 | 10.56 | 10.82 | 10.82 | 494,300 |
| Dec 18, 2023 | 10.67 | 10.97 | 10.55 | 10.64 | 10.64 | 696,200 |
| Dec 15, 2023 | 10.81 | 10.82 | 10.42 | 10.71 | 10.71 | 1,391,700 |
| Dec 14, 2023 | 10.70 | 10.90 | 10.54 | 10.78 | 10.78 | 934,200 |
| Dec 13, 2023 | 10.36 | 10.51 | 9.89 | 10.42 | 10.42 | 705,100 |
| Dec 12, 2023 | 10.70 | 10.72 | 10.34 | 10.34 | 10.34 | 863,000 |
| Dec 11, 2023 | 10.21 | 10.67 | 10.03 | 10.64 | 10.64 | 1,227,000 |
| Dec 8, 2023 | 9.62 | 10.19 | 9.62 | 10.18 | 10.18 | 780,700 |
| Dec 7, 2023 | 9.56 | 9.68 | 9.46 | 9.59 | 9.59 | 313,500 |
| Dec 6, 2023 | 9.78 | 9.81 | 9.53 | 9.53 | 9.53 | 487,500 |
| Dec 5, 2023 | 9.66 | 9.82 | 9.44 | 9.63 | 9.63 | 483,900 |
| Dec 4, 2023 | 9.44 | 9.96 | 9.39 | 9.67 | 9.67 | 1,177,800 |
| Dec 1, 2023 | 8.85 | 9.52 | 8.76 | 9.45 | 9.45 | 1,376,500 |
| Nov 30, 2023 | 8.95 | 9.13 | 8.74 | 8.83 | 8.83 | 1,377,100 |
| Nov 29, 2023 | 8.97 | 9.20 | 8.59 | 8.95 | 8.95 | 613,100 |
| Nov 28, 2023 | 9.40 | 9.41 | 8.84 | 8.87 | 8.87 | 1,028,300 |
| Nov 27, 2023 | 9.31 | 9.85 | 9.17 | 9.45 | 9.45 | 881,800 |
| Nov 24, 2023 | 9.26 | 9.50 | 9.26 | 9.39 | 9.39 | 223,100 |
| Nov 22, 2023 | 9.67 | 9.82 | 9.32 | 9.33 | 9.33 | 669,100 |
| Nov 21, 2023 | 9.33 | 9.61 | 9.23 | 9.60 | 9.60 | 655,000 |
| Nov 20, 2023 | 9.38 | 9.50 | 9.19 | 9.36 | 9.36 | 509,700 |
| Nov 17, 2023 | 9.30 | 9.40 | 9.14 | 9.38 | 9.38 | 557,600 |
| Nov 16, 2023 | 9.16 | 9.39 | 9.13 | 9.24 | 9.24 | 506,400 |
| Nov 15, 2023 | 9.46 | 9.53 | 9.27 | 9.27 | 9.27 | 773,400 |
| Nov 14, 2023 | 9.99 | 9.99 | 9.24 | 9.46 | 9.46 | 1,126,900 |
| Nov 13, 2023 | 8.91 | 9.31 | 8.47 | 9.25 | 9.25 | 1,159,200 |
| Nov 10, 2023 | 9.77 | 9.89 | 8.85 | 9.01 | 9.01 | 1,411,600 |
| Nov 9, 2023 | 9.18 | 9.34 | 8.89 | 9.07 | 9.07 | 1,419,000 |
| Nov 8, 2023 | 9.23 | 9.48 | 9.03 | 9.10 | 9.10 | 1,265,300 |
| Nov 7, 2023 | 9.02 | 9.57 | 9.02 | 9.57 | 9.57 | 1,231,900 |
| Nov 6, 2023 | 9.16 | 9.36 | 9.05 | 9.11 | 9.11 | 1,069,800 |
| Nov 3, 2023 | 8.90 | 9.20 | 8.78 | 9.19 | 9.19 | 1,344,400 |
| Nov 2, 2023 | 8.13 | 8.61 | 8.09 | 8.53 | 8.53 | 983,800 |
| Nov 1, 2023 | 7.88 | 7.91 | 7.57 | 7.91 | 7.91 | 783,300 |
| Oct 31, 2023 | 7.71 | 8.04 | 7.61 | 7.86 | 7.86 | 803,500 |
| Oct 30, 2023 | 7.63 | 7.80 | 7.38 | 7.63 | 7.63 | 850,000 |
| Oct 27, 2023 | 7.68 | 7.80 | 7.50 | 7.54 | 7.54 | 826,200 |
| Oct 26, 2023 | 7.54 | 7.72 | 7.42 | 7.66 | 7.66 | 1,096,700 |
| Oct 25, 2023 | 7.89 | 7.92 | 7.45 | 7.50 | 7.50 | 1,068,300 |
| Oct 24, 2023 | 7.66 | 7.90 | 7.60 | 7.88 | 7.88 | 932,700 |
| Oct 23, 2023 | 7.75 | 7.85 | 7.54 | 7.63 | 7.63 | 1,333,700 |
| Oct 20, 2023 | 8.42 | 8.45 | 7.82 | 7.82 | 7.82 | 1,202,800 |
| Oct 19, 2023 | 8.10 | 8.58 | 7.99 | 8.41 | 8.41 | 1,074,400 |
| Oct 18, 2023 | 8.05 | 8.22 | 7.96 | 8.01 | 8.01 | 1,312,000 |
| Oct 17, 2023 | 8.02 | 8.30 | 7.96 | 8.15 | 8.15 | 1,017,600 |
| Oct 16, 2023 | 7.94 | 8.08 | 7.25 | 8.08 | 8.08 | 2,874,700 |
| Oct 13, 2023 | 7.83 | 7.90 | 7.59 | 7.87 | 7.87 | 985,700 |
| Oct 12, 2023 | 8.30 | 8.30 | 7.80 | 7.81 | 7.81 | 759,100 |
| Oct 11, 2023 | 8.37 | 8.54 | 8.14 | 8.29 | 8.29 | 766,700 |
| Oct 10, 2023 | 8.05 | 8.43 | 8.05 | 8.28 | 8.28 | 743,800 |
| Oct 9, 2023 | 7.61 | 8.15 | 7.61 | 8.05 | 8.05 | 830,900 |
| Oct 6, 2023 | 7.74 | 7.75 | 7.54 | 7.69 | 7.69 | 562,600 |
| Oct 5, 2023 | 7.76 | 7.88 | 7.61 | 7.63 | 7.63 | 1,086,600 |
| Oct 4, 2023 | 7.77 | 7.86 | 7.68 | 7.84 | 7.84 | 594,500 |
| Oct 3, 2023 | 8.04 | 8.10 | 7.76 | 7.80 | 7.80 | 1,435,000 |
| Oct 2, 2023 | 8.42 | 8.49 | 8.00 | 8.13 | 8.13 | 1,678,300 |
| Sep 29, 2023 | 8.60 | 8.72 | 8.47 | 8.48 | 8.48 | 1,112,900 |
| Sep 28, 2023 | 8.41 | 8.62 | 8.31 | 8.49 | 8.49 | 906,300 |
| Sep 27, 2023 | 8.52 | 8.69 | 8.33 | 8.42 | 8.42 | 1,000,600 |
| Sep 26, 2023 | 8.27 | 8.78 | 8.27 | 8.37 | 8.37 | 916,700 |
| Sep 25, 2023 | 8.41 | 8.56 | 8.22 | 8.54 | 8.54 | 677,600 |
| Sep 22, 2023 | 8.86 | 9.03 | 8.43 | 8.47 | 8.47 | 1,571,100 |
| Sep 21, 2023 | 8.35 | 8.84 | 8.21 | 8.76 | 8.76 | 954,400 |
| Sep 20, 2023 | 8.61 | 8.70 | 8.34 | 8.41 | 8.41 | 773,700 |
| Sep 19, 2023 | 8.64 | 8.94 | 8.51 | 8.53 | 8.53 | 1,016,000 |
| Sep 18, 2023 | 8.81 | 8.99 | 8.60 | 8.72 | 8.72 | 1,082,500 |
| Sep 15, 2023 | 8.43 | 8.89 | 8.34 | 8.86 | 8.86 | 2,585,600 |
| Sep 14, 2023 | 8.14 | 8.48 | 8.14 | 8.42 | 8.42 | 885,700 |
| Sep 13, 2023 | 8.02 | 8.11 | 7.91 | 8.06 | 8.06 | 762,000 |
| Sep 12, 2023 | 8.23 | 8.35 | 8.02 | 8.07 | 8.07 | 471,500 |
| Sep 11, 2023 | 8.25 | 8.37 | 8.07 | 8.31 | 8.31 | 618,900 |
| Sep 8, 2023 | 8.00 | 8.19 | 7.91 | 8.14 | 8.14 | 774,700 |
| Sep 7, 2023 | 7.96 | 8.05 | 7.78 | 8.00 | 8.00 | 713,700 |
| Sep 6, 2023 | 8.16 | 8.20 | 7.90 | 8.06 | 8.06 | 1,059,800 |
| Sep 5, 2023 | 7.76 | 8.01 | 7.64 | 7.90 | 7.90 | 657,300 |
| Sep 1, 2023 | 7.97 | 8.03 | 7.62 | 7.87 | 7.87 | 979,500 |
| Aug 31, 2023 | 7.56 | 8.00 | 7.56 | 7.92 | 7.92 | 1,100,700 |
| Aug 30, 2023 | 7.57 | 7.79 | 7.43 | 7.54 | 7.54 | 1,436,600 |
| Aug 29, 2023 | 7.71 | 7.82 | 7.61 | 7.77 | 7.77 | 1,479,600 |
| Aug 28, 2023 | 7.26 | 7.78 | 7.26 | 7.72 | 7.72 | 1,068,700 |
| Aug 25, 2023 | 7.27 | 7.47 | 7.11 | 7.21 | 7.21 | 1,175,800 |
| Aug 24, 2023 | 7.41 | 7.52 | 7.22 | 7.27 | 7.27 | 1,022,700 |
| Aug 23, 2023 | 7.24 | 7.57 | 7.18 | 7.50 | 7.50 | 1,015,200 |
| Aug 22, 2023 | 7.13 | 7.20 | 6.99 | 7.11 | 7.11 | 883,700 |
| Aug 21, 2023 | 7.18 | 7.24 | 6.95 | 7.16 | 7.16 | 997,100 |
| Aug 18, 2023 | 7.13 | 7.40 | 7.10 | 7.21 | 7.21 | 1,596,100 |
| Aug 17, 2023 | 7.22 | 7.39 | 7.16 | 7.18 | 7.18 | 1,147,400 |
| Aug 16, 2023 | 7.28 | 7.39 | 7.11 | 7.16 | 7.16 | 642,900 |
| Aug 15, 2023 | 7.39 | 7.44 | 7.09 | 7.32 | 7.32 | 658,100 |
| Aug 14, 2023 | 7.55 | 7.82 | 7.36 | 7.47 | 7.47 | 746,800 |
| Aug 11, 2023 | 7.10 | 7.73 | 7.10 | 7.54 | 7.54 | 2,722,300 |
| Aug 10, 2023 | 8.03 | 8.76 | 6.98 | 7.19 | 7.19 | 2,870,100 |
| Aug 9, 2023 | 7.87 | 7.87 | 7.50 | 7.54 | 7.54 | 1,139,500 |
| Aug 8, 2023 | 7.78 | 8.02 | 7.62 | 7.90 | 7.90 | 1,082,300 |
| Aug 7, 2023 | 7.58 | 7.97 | 7.50 | 7.95 | 7.95 | 655,000 |
| Aug 4, 2023 | 7.82 | 7.93 | 7.59 | 7.61 | 7.61 | 1,326,000 |
| Aug 3, 2023 | 7.99 | 8.15 | 7.59 | 7.80 | 7.80 | 850,000 |
| Aug 2, 2023 | 7.79 | 8.07 | 7.68 | 7.98 | 7.98 | 629,500 |
| Aug 1, 2023 | 7.68 | 7.95 | 7.52 | 7.89 | 7.89 | 711,600 |
| Jul 31, 2023 | 7.73 | 7.93 | 7.61 | 7.68 | 7.68 | 614,900 |
| Jul 28, 2023 | 7.48 | 7.81 | 7.48 | 7.65 | 7.65 | 731,700 |
| Jul 27, 2023 | 7.56 | 7.82 | 7.39 | 7.40 | 7.40 | 1,169,300 |
| Jul 26, 2023 | 7.38 | 7.78 | 7.32 | 7.47 | 7.47 | 1,271,500 |
| Jul 25, 2023 | 7.01 | 7.20 | 6.96 | 7.12 | 7.12 | 994,000 |
| Jul 24, 2023 | 7.18 | 7.32 | 6.93 | 7.05 | 7.05 | 1,515,800 |
| Jul 21, 2023 | 7.42 | 7.53 | 7.09 | 7.14 | 7.14 | 1,337,200 |
| Jul 20, 2023 | 7.69 | 7.78 | 7.33 | 7.42 | 7.42 | 1,028,800 |
| Jul 19, 2023 | 7.44 | 7.88 | 7.40 | 7.82 | 7.82 | 1,050,800 |
| Jul 18, 2023 | 7.81 | 7.92 | 7.36 | 7.38 | 7.38 | 1,408,200 |
| Jul 17, 2023 | 8.35 | 8.41 | 7.41 | 7.44 | 7.44 | 1,410,000 |
| Jul 14, 2023 | 8.86 | 8.90 | 8.48 | 8.50 | 8.50 | 843,300 |
| Jul 13, 2023 | 8.91 | 8.98 | 8.50 | 8.85 | 8.85 | 849,500 |
| Jul 12, 2023 | 8.89 | 9.17 | 8.87 | 8.89 | 8.89 | 666,700 |
| Jul 11, 2023 | 8.95 | 8.96 | 8.53 | 8.71 | 8.71 | 1,090,600 |
| Jul 10, 2023 | 8.94 | 9.18 | 8.89 | 8.95 | 8.95 | 415,300 |
| Jul 7, 2023 | 8.79 | 9.12 | 8.79 | 8.97 | 8.97 | 441,200 |
| Jul 6, 2023 | 8.62 | 8.72 | 8.46 | 8.72 | 8.72 | 444,800 |
| Jul 5, 2023 | 8.73 | 8.82 | 8.48 | 8.78 | 8.78 | 517,500 |
| Jul 3, 2023 | 8.81 | 9.03 | 8.72 | 8.82 | 8.82 | 318,500 |
| Jun 30, 2023 | 9.20 | 9.22 | 8.81 | 8.83 | 8.83 | 487,600 |
| Jun 29, 2023 | 8.86 | 9.23 | 8.83 | 9.08 | 9.08 | 664,200 |
| Jun 28, 2023 | 9.12 | 9.19 | 8.86 | 8.93 | 8.93 | 476,500 |
| Jun 27, 2023 | 9.09 | 9.31 | 8.94 | 9.08 | 9.08 | 617,000 |
| Jun 26, 2023 | 8.76 | 9.21 | 8.76 | 9.04 | 9.04 | 669,100 |
| Jun 23, 2023 | 8.75 | 8.85 | 8.61 | 8.71 | 8.71 | 2,474,500 |
| Jun 22, 2023 | 9.07 | 9.15 | 8.87 | 8.89 | 8.89 | 559,400 |
| Jun 21, 2023 | 9.22 | 9.27 | 9.03 | 9.14 | 9.14 | 486,000 |
| Jun 20, 2023 | 9.38 | 9.45 | 8.98 | 9.19 | 9.19 | 689,300 |
| Jun 16, 2023 | 10.02 | 10.04 | 9.43 | 9.45 | 9.45 | 698,100 |
| Jun 15, 2023 | 9.71 | 9.89 | 9.57 | 9.89 | 9.89 | 474,300 |
| Jun 14, 2023 | 9.98 | 10.03 | 9.66 | 9.77 | 9.77 | 509,500 |
| Jun 13, 2023 | 10.06 | 10.19 | 9.87 | 9.94 | 9.94 | 561,900 |
| Jun 12, 2023 | 9.99 | 10.12 | 9.85 | 9.93 | 9.93 | 406,500 |
| Jun 9, 2023 | 10.07 | 10.19 | 9.84 | 9.94 | 9.94 | 369,600 |
| Jun 8, 2023 | 10.16 | 10.27 | 9.98 | 10.10 | 10.10 | 459,000 |
| Jun 7, 2023 | 9.98 | 10.49 | 9.98 | 10.16 | 10.16 | 688,700 |
| Jun 6, 2023 | 9.76 | 10.06 | 9.53 | 9.86 | 9.86 | 705,200 |
| Jun 5, 2023 | 10.11 | 10.18 | 9.70 | 9.77 | 9.77 | 557,000 |
| Jun 2, 2023 | 10.19 | 10.38 | 10.06 | 10.28 | 10.28 | 707,000 |
| Jun 1, 2023 | 10.37 | 10.40 | 9.98 | 10.07 | 10.07 | 579,800 |
| May 31, 2023 | 11.10 | 11.10 | 10.18 | 10.30 | 10.30 | 1,674,200 |
| May 30, 2023 | 11.77 | 12.09 | 11.01 | 11.18 | 11.18 | 962,100 |
| May 26, 2023 | 10.74 | 11.66 | 10.64 | 11.57 | 11.57 | 2,342,200 |
| May 25, 2023 | 10.34 | 10.38 | 10.01 | 10.17 | 10.17 | 828,000 |
| May 24, 2023 | 10.61 | 10.85 | 10.29 | 10.42 | 10.42 | 842,000 |
| May 23, 2023 | 10.75 | 11.32 | 10.73 | 10.75 | 10.75 | 1,345,600 |
| May 22, 2023 | 11.01 | 11.01 | 10.74 | 10.91 | 10.91 | 878,400 |
| May 19, 2023 | 11.05 | 11.12 | 10.81 | 10.91 | 10.91 | 746,000 |
| May 18, 2023 | 11.10 | 11.20 | 10.80 | 10.93 | 10.93 | 924,500 |
| May 17, 2023 | 10.94 | 11.45 | 10.94 | 11.15 | 11.15 | 1,310,800 |
| May 16, 2023 | 10.72 | 10.77 | 10.47 | 10.72 | 10.72 | 401,100 |
| May 15, 2023 | 10.52 | 10.97 | 10.43 | 10.87 | 10.87 | 563,300 |
| May 12, 2023 | 10.66 | 10.66 | 10.35 | 10.49 | 10.49 | 486,400 |
| May 11, 2023 | 10.56 | 10.86 | 10.42 | 10.55 | 10.55 | 583,400 |
Related Tickers
AMCX AMC Networks Inc.
13.24
-3.57%
EDR Endeavor Group Holdings, Inc.
26.47
+0.23%
BATRK Atlanta Braves Holdings, Inc.
38.61
-1.66%
FOXA Fox Corporation
33.41
+0.27%
IMAX IMAX Corporation
16.63
+0.18%
MEGACPO.MX Megacable Holdings, S. A. B. de C. V.
53.10
+5.27%
MSGS Madison Square Garden Sports Corp.
189.03
-0.03%
FOX Fox Corporation
30.94
+0.45%
WMG Warner Music Group Corp.
31.65
-2.82%
SBGI Sinclair, Inc.
15.00
-7.75%