5 DAY PERFORMANCE
-0.99%
1 MONTH PERFORMANCE
-11.00%
3 MONTH PERFORMANCE
+11.40%
6 MONTH PERFORMANCE
+14.43%
YEAR-TO-DATE PERFORMANCE
+5.39%
Lionsgate Studios Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $7.76 | $7.56 (-2.51%) | $7.90 | $7.44 | 82,108 | $2.19 B |
| 03/12/2025 | $7.71 | $7.72 (0.13%) | $7.76 | $7.56 | 106,843 | $2.23 B |
| 03/11/2025 | $7.92 | $7.72 (-2.53%) | $8.14 | $7.69 | 104,800 | $2.23 B |
| 03/10/2025 | $7.95 | $7.89 (-0.75%) | $8.15 | $7.72 | 349,700 | $2.28 B |
| 03/07/2025 | $8.09 | $8.09 (0%) | $8.27 | $7.70 | 255,944 | $2.34 B |
| 03/06/2025 | $8.38 | $8.10 (-3.34%) | $8.38 | $8.08 | 202,400 | $2.34 B |
| 03/05/2025 | $8.23 | $8.35 (1.46%) | $8.44 | $8.18 | 243,000 | $2.41 B |
| 03/04/2025 | $8.24 | $8.32 (0.97%) | $8.34 | $8.03 | 358,600 | $2.40 B |
| 03/03/2025 | $8.52 | $8.30 (-2.58%) | $8.66 | $8.28 | 452,649 | $2.40 B |
| 02/28/2025 | $8.37 | $8.52 (1.79%) | $8.70 | $8.22 | 105,400 | $2.46 B |
| 02/27/2025 | $8.29 | $8.34 (0.6%) | $8.74 | $8.19 | 105,825 | $2.41 B |
| 02/26/2025 | $8.56 | $8.33 (-2.69%) | $8.56 | $8.27 | 140,700 | $2.40 B |
| 02/25/2025 | $8.51 | $8.44 (-0.82%) | $8.69 | $8.36 | 194,807 | $2.44 B |
| 02/24/2025 | $8.35 | $8.53 (2.16%) | $8.64 | $8.25 | 334,100 | $2.46 B |
| 02/21/2025 | $8.74 | $8.31 (-4.92%) | $8.76 | $8.31 | 194,900 | $2.40 B |
| 02/20/2025 | $8.55 | $8.63 (0.94%) | $8.65 | $8.35 | 226,100 | $2.49 B |
| 02/19/2025 | $8.87 | $8.59 (-3.16%) | $8.87 | $8.57 | 188,414 | $2.48 B |
| 02/18/2025 | $8.89 | $8.87 (-0.22%) | $9.01 | $8.75 | 229,492 | $2.56 B |
| 02/14/2025 | $9.06 | $8.89 (-1.88%) | $9.14 | $8.74 | 113,900 | $2.57 B |
| 02/13/2025 | $8.60 | $9.00 (4.65%) | $9.02 | $8.60 | 302,623 | $2.60 B |
| 02/12/2025 | $8.73 | $8.55 (-2.06%) | $8.78 | $8.51 | 210,100 | $2.47 B |
| 02/11/2025 | $8.77 | $8.74 (-0.34%) | $8.83 | $8.65 | 195,631 | $2.52 B |
| 02/10/2025 | $8.45 | $8.73 (3.31%) | $8.84 | $8.26 | 489,107 | $2.52 B |
| 02/07/2025 | $8.00 | $8.45 (5.62%) | $8.66 | $7.63 | 1.36 M | $2.39 B |
| 02/06/2025 | $7.23 | $7.38 (2.07%) | $7.48 | $7.19 | 413,120 | $2.09 B |
| 02/05/2025 | $7.35 | $7.28 (-0.95%) | $7.47 | $7.20 | 320,413 | $2.06 B |
| 02/04/2025 | $6.89 | $7.27 (5.52%) | $7.28 | $6.89 | 308,976 | $2.06 B |
| 02/03/2025 | $7.06 | $6.92 (-1.98%) | $7.13 | $6.92 | 555,100 | $1.96 B |
| 01/31/2025 | $7.30 | $7.17 (-1.78%) | $7.43 | $7.16 | 325,700 | $2.07 B |
| 01/30/2025 | $7.43 | $7.32 (-1.48%) | $7.45 | $7.11 | 459,860 | $2.11 B |
| 01/29/2025 | $7.38 | $7.30 (-1.08%) | $7.44 | $7.27 | 113,500 | $2.11 B |
| 01/28/2025 | $7.41 | $7.41 (0%) | $7.51 | $7.26 | 234,916 | $2.14 B |
| 01/27/2025 | $7.44 | $7.45 (0.13%) | $7.68 | $7.39 | 253,314 | $2.15 B |
| 01/24/2025 | $7.05 | $7.45 (5.67%) | $7.45 | $6.98 | 498,408 | $2.15 B |
| 01/23/2025 | $6.83 | $6.97 (2.05%) | $7.00 | $6.76 | 142,000 | $2.01 B |
| 01/22/2025 | $6.94 | $6.79 (-2.16%) | $7.04 | $6.77 | 411,800 | $1.96 B |
| 01/21/2025 | $6.90 | $6.92 (0.29%) | $6.99 | $6.68 | 411,236 | $2.00 B |
| 01/17/2025 | $6.81 | $6.81 (0%) | $6.83 | $6.66 | 736,200 | $1.97 B |
| 01/16/2025 | $6.82 | $6.69 (-1.91%) | $6.91 | $6.67 | 275,522 | $1.93 B |
| 01/15/2025 | $7.08 | $6.91 (-2.4%) | $7.24 | $6.91 | 123,000 | $1.99 B |
| 01/14/2025 | $7.09 | $7.03 (-0.85%) | $7.22 | $6.96 | 135,400 | $2.03 B |
| 01/13/2025 | $7.30 | $7.08 (-3.01%) | $7.40 | $6.92 | 1.61 M | $2.04 B |
| 01/10/2025 | $7.71 | $7.31 (-5.19%) | $7.72 | $7.25 | 1.26 M | $2.11 B |
| 01/08/2025 | $7.68 | $7.68 (0%) | $7.82 | $7.53 | 293,900 | $2.22 B |
| 01/07/2025 | $8.01 | $7.85 (-2%) | $8.02 | $7.76 | 383,747 | $2.27 B |
| 01/06/2025 | $8.19 | $8.01 (-2.2%) | $8.20 | $7.88 | 280,500 | $2.31 B |
| 01/03/2025 | $7.86 | $8.09 (2.93%) | $8.16 | $7.77 | 318,016 | $2.34 B |
| 01/02/2025 | $7.56 | $7.85 (3.84%) | $7.88 | $7.56 | 213,070 | $2.27 B |
| 12/31/2024 | $7.24 | $7.60 (4.97%) | $7.71 | $7.21 | 336,939 | $2.19 B |
| 12/30/2024 | $7.17 | $7.26 (1.26%) | $7.37 | $7.12 | 225,200 | $2.10 B |
| 12/27/2024 | $7.24 | $7.23 (-0.14%) | $7.39 | $7.11 | 419,200 | $2.09 B |
| 12/26/2024 | $6.93 | $7.24 (4.47%) | $7.26 | $6.92 | 69,600 | $2.09 B |
| 12/24/2024 | $7.00 | $7.02 (0.29%) | $7.02 | $6.91 | 138,500 | $2.03 B |
| 12/23/2024 | $7.13 | $7.03 (-1.4%) | $7.13 | $6.98 | 134,029 | $2.03 B |
| 12/20/2024 | $6.78 | $7.06 (4.13%) | $7.11 | $6.68 | 487,531 | $2.04 B |
| 12/19/2024 | $7.28 | $6.82 (-6.32%) | $7.59 | $6.82 | 494,700 | $1.97 B |
| 12/18/2024 | $7.15 | $7.20 (0.7%) | $7.31 | $7.14 | 426,000 | $2.08 B |
| 12/17/2024 | $7.30 | $7.15 (-2.05%) | $7.30 | $6.99 | 606,100 | $2.06 B |
| 12/16/2024 | $7.27 | $7.19 (-1.1%) | $7.49 | $7.15 | 305,900 | $2.08 B |
| 12/13/2024 | $6.97 | $7.19 (3.16%) | $7.21 | $6.96 | 341,433 | $2.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
