Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lions Gate Entertainment Corp Cl A (NY:LGF-A)

9.420 -0.120 (-1.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 17, 2025 9.230 9.650 9.130 9.540 429,101 +0.32(+3.47%)
Mar 14, 2025 9.230 9.260 9.110 9.220 344,297 +0.07(+0.77%)
Mar 13, 2025 9.360 9.400 9.015 9.150 674,849 -0.25(-2.66%)
Mar 12, 2025 9.460 9.493 9.200 9.400 582,905 +0.04(+0.43%)
Mar 11, 2025 9.620 9.785 9.170 9.360 726,935 -0.23(-2.40%)
Mar 10, 2025 9.720 9.750 9.380 9.590 673,941 -0.22(-2.24%)
Mar 07, 2025 9.630 9.855 9.450 9.810 488,619 +0.19(+1.98%)
Mar 06, 2025 9.800 9.890 9.525 9.620 458,006 -0.27(-2.73%)
Mar 05, 2025 9.740 9.930 9.685 9.890 388,343 +0.19(+1.96%)
Mar 04, 2025 9.590 9.775 9.545 9.700 542,190 +0.01(+0.10%)
Mar 03, 2025 9.970 10.16 9.591 9.690 658,005 -0.28(-2.81%)
Feb 28, 2025 9.580 9.990 9.580 9.970 567,460 +0.27(+2.78%)
Feb 27, 2025 9.650 9.780 9.490 9.700 462,639 +0.03(+0.31%)
Feb 26, 2025 9.750 9.875 9.655 9.670 446,003 -0.09(-0.92%)
Feb 25, 2025 10.02 10.08 9.635 9.760 713,398 -0.23(-2.30%)
Feb 24, 2025 9.860 10.20 9.640 9.990 878,042 +0.21(+2.15%)
Feb 21, 2025 10.21 10.34 9.770 9.780 719,965 -0.37(-3.65%)
Feb 20, 2025 10.04 10.18 9.865 10.15 457,763 +0.10(+1.00%)
Feb 19, 2025 10.19 10.21 10.01 10.05 520,459 -0.19(-1.86%)
Feb 18, 2025 10.12 10.35 10.11 10.24 632,043 +0.09(+0.89%)
Feb 14, 2025 10.29 10.33 10.01 10.15 566,053 -0.06(-0.59%)
Feb 13, 2025 10.00 10.34 9.930 10.21 762,833 +0.28(+2.82%)
Feb 12, 2025 9.850 10.12 9.835 9.930 788,178 -0.05(-0.50%)
Feb 11, 2025 9.550 10.07 9.550 9.980 1,417,480 -0.11(-1.09%)
Feb 10, 2025 9.700 10.19 9.420 10.09 1,590,986 +0.46(+4.78%)
Feb 07, 2025 8.900 9.695 8.690 9.630 2,363,481 +1.28(+15.33%)
Feb 06, 2025 8.180 8.515 8.110 8.350 841,319 +0.21(+2.58%)
Feb 05, 2025 8.000 8.240 8.000 8.140 559,477 +0.18(+2.26%)
Feb 04, 2025 7.630 7.980 7.630 7.960 758,887 +0.26(+3.38%)
Feb 03, 2025 7.660 7.830 7.620 7.700 592,175 -0.15(-1.91%)
Jan 31, 2025 7.970 8.090 7.795 7.850 706,822 -0.08(-1.01%)
Jan 30, 2025 8.310 8.330 7.865 7.930 665,456 -0.32(-3.88%)
Jan 29, 2025 8.190 8.510 8.130 8.250 767,061 +0.07(+0.86%)
Jan 28, 2025 8.400 8.420 8.175 8.180 498,617 -0.14(-1.68%)
Jan 27, 2025 8.330 8.590 8.245 8.320 569,661 +0.05(+0.60%)
Jan 24, 2025 7.870 8.300 7.720 8.270 804,714 +0.46(+5.89%)
Jan 23, 2025 7.550 7.855 7.545 7.810 610,085 +0.26(+3.44%)
Jan 22, 2025 7.740 7.770 7.520 7.550 722,839 -0.19(-2.45%)
Jan 21, 2025 7.590 7.760 7.500 7.740 493,787 +0.19(+2.52%)
Jan 17, 2025 7.600 7.640 7.455 7.550 803,512 +0.07(+0.94%)
Jan 16, 2025 7.850 7.945 7.480 7.480 942,507 -0.37(-4.71%)
Jan 15, 2025 8.300 8.420 7.760 7.850 741,276 -0.31(-3.80%)
Jan 14, 2025 8.180 8.220 7.925 8.160 965,367 +0.00(+0.00%)
Jan 13, 2025 8.190 8.570 7.890 8.160 910,485 -0.14(-1.69%)
Jan 10, 2025 8.230 8.350 8.150 8.300 1,152,700 -0.04(-0.48%)
Jan 08, 2025 8.520 8.560 8.270 8.340 740,874 -0.26(-3.02%)
Jan 07, 2025 8.800 8.990 8.585 8.600 872,195 -0.21(-2.38%)
Jan 06, 2025 8.850 8.960 8.710 8.810 603,592 -0.07(-0.79%)
Jan 03, 2025 8.800 9.010 8.750 8.880 871,465 +0.08(+0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.