Lions Gate Entertainment ... (LGF-B)
7.29
0.29 (4.14%)
At close: Dec 26, 2024, 3:59 PM
LGF-B Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 6.98 | 7.29 | 6.96 | 7.28 | 0.28 | 4.00% | 655,113 |
| Dec 24, 2024 | 7.04 | 7.04 | 6.90 | 7.00 | -0.05 | -0.71% | 342,600 |
| Dec 23, 2024 | 7.04 | 7.10 | 6.90 | 7.05 | -0.05 | -0.70% | 688,448 |
| Dec 20, 2024 | 6.78 | 7.12 | 6.76 | 7.10 | 0.22 | 3.20% | 1,313,045 |
| Dec 19, 2024 | 7.05 | 7.27 | 6.85 | 6.88 | -0.11 | -1.57% | 1,150,300 |
| Dec 18, 2024 | 7.16 | 7.39 | 6.92 | 6.99 | -0.11 | -1.55% | 1,299,233 |
| Dec 17, 2024 | 7.24 | 7.29 | 7.05 | 7.10 | -0.14 | -1.93% | 1,284,116 |
| Dec 16, 2024 | 7.41 | 7.54 | 7.23 | 7.24 | -0.18 | -2.43% | 1,055,900 |
| Dec 13, 2024 | 7.14 | 7.44 | 7.10 | 7.42 | 0.23 | 3.20% | 690,300 |
| Dec 12, 2024 | 7.13 | 7.32 | 7.08 | 7.19 | 0.08 | 1.13% | 581,632 |
| Dec 11, 2024 | 7.55 | 7.55 | 7.11 | 7.11 | -0.39 | -5.20% | 890,100 |
| Dec 10, 2024 | 7.18 | 7.60 | 7.08 | 7.50 | 0.29 | 4.02% | 951,204 |
| Dec 9, 2024 | 7.21 | 7.35 | 7.16 | 7.21 | 0.04 | 0.56% | 526,400 |
| Dec 6, 2024 | 7.12 | 7.17 | 6.98 | 7.17 | 0.11 | 1.56% | 670,721 |
| Dec 5, 2024 | 6.97 | 7.17 | 6.95 | 7.06 | -0.07 | -0.98% | 633,026 |
| Dec 4, 2024 | 7.10 | 7.25 | 7.02 | 7.13 | 0.01 | 0.14% | 1,237,049 |
| Dec 3, 2024 | 7.53 | 7.53 | 7.08 | 7.12 | -0.37 | -4.94% | 879,911 |
| Dec 2, 2024 | 7.39 | 7.53 | 7.26 | 7.49 | 0.12 | 1.63% | 758,618 |
| Nov 29, 2024 | 7.47 | 7.52 | 7.28 | 7.37 | -0.06 | -0.81% | 385,612 |
| Nov 27, 2024 | 7.08 | 7.46 | 7.08 | 7.43 | 0.43 | 6.14% | 804,200 |
| Nov 26, 2024 | 7.11 | 7.14 | 6.94 | 7.00 | -0.15 | -2.10% | 1,105,000 |
| Nov 25, 2024 | 7.06 | 7.51 | 7.06 | 7.15 | 0.07 | 0.99% | 1,081,736 |
| Nov 22, 2024 | 7.20 | 7.34 | 7.04 | 7.08 | -0.14 | -1.94% | 1,756,800 |
| Nov 21, 2024 | 7.07 | 7.25 | 6.92 | 7.22 | 0.18 | 2.56% | 1,051,589 |
| Nov 20, 2024 | 6.77 | 7.05 | 6.69 | 7.04 | 0.27 | 3.99% | 2,150,978 |
| Nov 19, 2024 | 6.59 | 6.79 | 6.54 | 6.77 | 0.17 | 2.58% | 2,090,223 |
| Nov 18, 2024 | 6.72 | 6.89 | 6.60 | 6.60 | -0.13 | -1.93% | 2,036,812 |
| Nov 15, 2024 | 6.95 | 6.96 | 6.65 | 6.73 | -0.16 | -2.32% | 817,900 |
| Nov 14, 2024 | 6.80 | 7.04 | 6.80 | 6.89 | 0.12 | 1.77% | 734,500 |
| Nov 13, 2024 | 7.09 | 7.09 | 6.76 | 6.77 | -0.27 | -3.84% | 744,800 |
| Nov 12, 2024 | 7.39 | 7.39 | 7.01 | 7.04 | -0.37 | -4.99% | 677,514 |
| Nov 11, 2024 | 7.05 | 7.52 | 7.05 | 7.41 | 0.51 | 7.39% | 855,513 |
| Nov 8, 2024 | 6.82 | 6.96 | 6.48 | 6.90 | -0.21 | -2.95% | 3,200,600 |
| Nov 7, 2024 | 7.06 | 7.27 | 6.97 | 7.11 | 0.06 | 0.85% | 888,200 |
| Nov 6, 2024 | 7.37 | 7.49 | 7.00 | 7.05 | -0.07 | -0.98% | 913,100 |
| Nov 5, 2024 | 7.02 | 7.20 | 6.94 | 7.12 | 0.10 | 1.42% | 529,600 |
| Nov 4, 2024 | 7.05 | 7.23 | 6.95 | 7.02 | 0.03 | 0.43% | 373,500 |
| Nov 1, 2024 | 7.05 | 7.18 | 6.99 | 6.99 | -0.06 | -0.85% | 493,200 |
| Oct 31, 2024 | 7.10 | 7.18 | 7.00 | 7.05 | 0.00 | 0.00% | 613,000 |
| Oct 30, 2024 | 7.05 | 7.35 | 7.05 | 7.05 | -0.03 | -0.42% | 534,300 |
| Oct 29, 2024 | 6.91 | 7.17 | 6.85 | 7.08 | 0.11 | 1.58% | 602,600 |
| Oct 28, 2024 | 6.82 | 6.98 | 6.82 | 6.97 | 0.22 | 3.26% | 623,405 |
| Oct 25, 2024 | 6.79 | 6.90 | 6.75 | 6.75 | 0.00 | 0.00% | 525,820 |
| Oct 24, 2024 | 6.78 | 6.82 | 6.58 | 6.75 | 0.00 | 0.00% | 1,011,412 |
| Oct 23, 2024 | 6.75 | 6.77 | 6.58 | 6.75 | 0.00 | 0.00% | 769,100 |
| Oct 22, 2024 | 6.75 | 6.83 | 6.74 | 6.75 | 0.00 | 0.00% | 630,160 |
| Oct 21, 2024 | 7.00 | 7.03 | 6.73 | 6.75 | -0.22 | -3.16% | 776,810 |
| Oct 18, 2024 | 6.86 | 7.02 | 6.84 | 6.97 | 0.19 | 2.80% | 635,606 |
| Oct 17, 2024 | 6.75 | 6.88 | 6.72 | 6.78 | 0.01 | 0.15% | 1,356,713 |
| Oct 16, 2024 | 6.78 | 6.85 | 6.66 | 6.77 | 0.07 | 1.04% | 715,294 |