Lions Gate Entertainment ... (LGF-A)
8.24
0.39 (4.97%)
At close: Dec 26, 2024, 3:59 PM
LGF-A Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 7.85 | 8.25 | 7.78 | 8.23 | 0.38 | 4.84% | 733,135 |
| Dec 24, 2024 | 7.91 | 7.91 | 7.77 | 7.85 | -0.07 | -0.88% | 323,613 |
| Dec 23, 2024 | 7.93 | 7.99 | 7.76 | 7.92 | -0.07 | -0.88% | 617,520 |
| Dec 20, 2024 | 7.66 | 8.00 | 7.66 | 7.99 | 0.22 | 2.83% | 1,008,200 |
| Dec 19, 2024 | 7.91 | 8.14 | 7.68 | 7.77 | -0.09 | -1.15% | 781,900 |
| Dec 18, 2024 | 8.00 | 8.31 | 7.79 | 7.86 | -0.07 | -0.88% | 712,332 |
| Dec 17, 2024 | 8.11 | 8.16 | 7.87 | 7.93 | -0.18 | -2.22% | 777,421 |
| Dec 16, 2024 | 8.30 | 8.46 | 8.10 | 8.11 | -0.23 | -2.76% | 759,868 |
| Dec 13, 2024 | 8.10 | 8.37 | 8.00 | 8.34 | 0.25 | 3.09% | 506,839 |
| Dec 12, 2024 | 7.94 | 8.27 | 7.94 | 8.09 | 0.11 | 1.38% | 533,300 |
| Dec 11, 2024 | 8.46 | 8.47 | 7.98 | 7.98 | -0.48 | -5.67% | 714,751 |
| Dec 10, 2024 | 8.09 | 8.58 | 7.97 | 8.46 | 0.33 | 4.06% | 1,292,118 |
| Dec 9, 2024 | 8.08 | 8.28 | 8.08 | 8.13 | 0.09 | 1.12% | 341,400 |
| Dec 6, 2024 | 7.94 | 8.05 | 7.88 | 8.04 | 0.12 | 1.52% | 443,600 |
| Dec 5, 2024 | 8.01 | 8.07 | 7.84 | 7.92 | -0.09 | -1.12% | 479,076 |
| Dec 4, 2024 | 7.99 | 8.18 | 7.91 | 8.01 | 0.01 | 0.12% | 531,300 |
| Dec 3, 2024 | 8.45 | 8.48 | 7.96 | 8.00 | -0.44 | -5.21% | 2,148,200 |
| Dec 2, 2024 | 8.39 | 8.49 | 8.20 | 8.44 | 0.20 | 2.43% | 722,028 |
| Nov 29, 2024 | 8.48 | 8.48 | 8.21 | 8.24 | -0.14 | -1.67% | 450,400 |
| Nov 27, 2024 | 7.97 | 8.42 | 7.97 | 8.38 | 0.50 | 6.35% | 792,500 |
| Nov 26, 2024 | 8.00 | 8.02 | 7.83 | 7.88 | -0.20 | -2.48% | 827,700 |
| Nov 25, 2024 | 8.04 | 8.47 | 8.04 | 8.08 | 0.14 | 1.76% | 1,070,252 |
| Nov 22, 2024 | 8.23 | 8.29 | 7.93 | 7.94 | -0.22 | -2.70% | 1,439,712 |
| Nov 21, 2024 | 7.91 | 8.18 | 7.82 | 8.16 | 0.23 | 2.90% | 741,700 |
| Nov 20, 2024 | 7.68 | 7.94 | 7.53 | 7.93 | 0.30 | 3.93% | 1,014,156 |
| Nov 19, 2024 | 7.38 | 7.64 | 7.37 | 7.63 | 0.19 | 2.55% | 1,150,124 |
| Nov 18, 2024 | 7.62 | 7.78 | 7.43 | 7.44 | -0.14 | -1.85% | 941,600 |
| Nov 15, 2024 | 7.80 | 7.80 | 7.49 | 7.58 | -0.18 | -2.32% | 696,769 |
| Nov 14, 2024 | 7.69 | 7.96 | 7.66 | 7.76 | 0.14 | 1.84% | 862,209 |
| Nov 13, 2024 | 7.88 | 7.95 | 7.62 | 7.62 | -0.29 | -3.67% | 907,977 |
| Nov 12, 2024 | 8.25 | 8.30 | 7.90 | 7.91 | -0.41 | -4.93% | 715,956 |
| Nov 11, 2024 | 7.88 | 8.46 | 7.84 | 8.32 | 0.56 | 7.22% | 980,023 |
| Nov 8, 2024 | 7.77 | 7.82 | 7.27 | 7.76 | -0.24 | -3.00% | 3,090,700 |
| Nov 7, 2024 | 7.92 | 8.18 | 7.84 | 8.00 | 0.11 | 1.39% | 1,018,900 |
| Nov 6, 2024 | 8.19 | 8.34 | 7.87 | 7.89 | -0.12 | -1.50% | 727,148 |
| Nov 5, 2024 | 7.87 | 8.07 | 7.79 | 8.01 | 0.11 | 1.39% | 488,303 |
| Nov 4, 2024 | 7.90 | 8.13 | 7.81 | 7.90 | 0.05 | 0.64% | 532,236 |
| Nov 1, 2024 | 7.95 | 8.07 | 7.84 | 7.85 | -0.05 | -0.63% | 520,309 |
| Oct 31, 2024 | 7.92 | 8.10 | 7.88 | 7.90 | -0.03 | -0.38% | 571,200 |
| Oct 30, 2024 | 7.93 | 8.28 | 7.92 | 7.93 | -0.03 | -0.38% | 591,200 |
| Oct 29, 2024 | 7.75 | 8.06 | 7.67 | 7.96 | 0.16 | 2.05% | 703,246 |
| Oct 28, 2024 | 7.62 | 7.82 | 7.62 | 7.80 | 0.20 | 2.63% | 620,200 |
| Oct 25, 2024 | 7.58 | 7.73 | 7.56 | 7.60 | 0.06 | 0.80% | 628,730 |
| Oct 24, 2024 | 7.59 | 7.66 | 7.38 | 7.54 | -0.02 | -0.26% | 738,500 |
| Oct 23, 2024 | 7.51 | 7.60 | 7.37 | 7.56 | -0.02 | -0.26% | 639,400 |
| Oct 22, 2024 | 7.49 | 7.68 | 7.49 | 7.58 | 0.02 | 0.26% | 638,220 |
| Oct 21, 2024 | 7.89 | 7.91 | 7.55 | 7.56 | -0.28 | -3.57% | 626,214 |
| Oct 18, 2024 | 7.70 | 7.87 | 7.67 | 7.84 | 0.23 | 3.02% | 866,334 |
| Oct 17, 2024 | 7.64 | 7.71 | 7.56 | 7.61 | -0.01 | -0.13% | 1,093,381 |
| Oct 16, 2024 | 7.58 | 7.73 | 7.50 | 7.62 | 0.07 | 0.93% | 771,153 |