Lions Gate Entertainment ... (LGF-A)
NYSE: LGF-A
· Real-Time Price · USD
8.24
0.39 (4.97%)
At close: Dec 26, 2024, 3:59 PM
LGF-A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 7.85 | 8.25 | 7.78 | 8.23 | n/a | 4.84% | 733,135 |
| Dec 24, 2024 | 7.91 | 7.91 | 7.77 | 7.85 | n/a | -0.88% | 323,613 |
| Dec 23, 2024 | 7.93 | 7.99 | 7.76 | 7.92 | n/a | -0.88% | 617,520 |
| Dec 20, 2024 | 7.66 | 8.00 | 7.66 | 7.99 | n/a | 2.83% | 1,008,200 |
| Dec 19, 2024 | 7.91 | 8.14 | 7.68 | 7.77 | n/a | -1.15% | 781,900 |
| Dec 18, 2024 | 8.00 | 8.31 | 7.79 | 7.86 | n/a | -0.88% | 712,332 |
| Dec 17, 2024 | 8.11 | 8.16 | 7.87 | 7.93 | n/a | -2.22% | 777,421 |
| Dec 16, 2024 | 8.30 | 8.46 | 8.10 | 8.11 | n/a | -2.76% | 759,868 |
| Dec 13, 2024 | 8.10 | 8.37 | 8.00 | 8.34 | n/a | 3.09% | 506,839 |
| Dec 12, 2024 | 7.94 | 8.27 | 7.94 | 8.09 | n/a | 1.38% | 533,300 |
| Dec 11, 2024 | 8.46 | 8.47 | 7.98 | 7.98 | n/a | -5.67% | 714,751 |
| Dec 10, 2024 | 8.09 | 8.58 | 7.97 | 8.46 | n/a | 4.06% | 1,292,118 |
| Dec 9, 2024 | 8.08 | 8.28 | 8.08 | 8.13 | n/a | 1.12% | 341,400 |
| Dec 6, 2024 | 7.94 | 8.05 | 7.88 | 8.04 | n/a | 1.52% | 443,600 |
| Dec 5, 2024 | 8.01 | 8.07 | 7.84 | 7.92 | n/a | -1.12% | 479,076 |
| Dec 4, 2024 | 7.99 | 8.18 | 7.91 | 8.01 | n/a | 0.12% | 531,300 |
| Dec 3, 2024 | 8.45 | 8.48 | 7.96 | 8.00 | n/a | -5.21% | 2,148,200 |
| Dec 2, 2024 | 8.39 | 8.49 | 8.20 | 8.44 | n/a | 2.43% | 722,028 |
| Nov 29, 2024 | 8.48 | 8.48 | 8.21 | 8.24 | n/a | -1.67% | 450,400 |
| Nov 27, 2024 | 7.97 | 8.42 | 7.97 | 8.38 | n/a | 6.35% | 792,500 |
Page 1 of 126