5 DAY PERFORMANCE
-17.08%
1 MONTH PERFORMANCE
+7.92%
3 MONTH PERFORMANCE
+16.04%
6 MONTH PERFORMANCE
+49.22%
YEAR-TO-DATE PERFORMANCE
+14.90%
1 YEAR PERFORMANCE
+54.49%
Lionsgate Studios Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.79 | $12.87 (0.59%) | $12.88 | $12.61 | 1.61 M | $3.71 B |
| 05/05/2026 | $12.75 | $12.60 (-1.18%) | $12.84 | $12.43 | 2.21 M | $3.65 B |
| 05/04/2026 | $12.58 | $12.62 (0.32%) | $12.84 | $12.43 | 2.45 M | $3.66 B |
| 05/01/2026 | $12.50 | $12.65 (1.2%) | $12.81 | $12.24 | 3.09 M | $3.67 B |
| 04/30/2026 | $12.24 | $12.44 (1.63%) | $12.49 | $12.21 | 2.97 M | $3.61 B |
| 04/29/2026 | $12.19 | $12.20 (0.08%) | $12.42 | $11.94 | 3.42 M | $3.54 B |
| 04/28/2026 | $12.24 | $12.22 (-0.16%) | $12.34 | $12.11 | 3.49 M | $3.54 B |
| 04/27/2026 | $12.50 | $12.24 (-2.08%) | $12.56 | $11.77 | 6.43 M | $3.55 B |
| 04/24/2026 | $11.38 | $11.43 (0.44%) | $11.63 | $11.32 | 2.43 M | $3.31 B |
| 04/23/2026 | $11.40 | $11.34 (-0.53%) | $11.64 | $10.93 | 4.17 M | $3.29 B |
| 04/22/2026 | $11.62 | $11.23 (-3.36%) | $11.68 | $11.15 | 4.75 M | $3.26 B |
| 04/21/2026 | $12.35 | $11.52 (-6.72%) | $12.58 | $11.44 | 7.83 M | $3.34 B |
| 04/20/2026 | $12.22 | $12.45 (1.88%) | $12.58 | $12.06 | 7.48 M | $3.61 B |
| 04/17/2026 | $11.19 | $12.45 (11.26%) | $12.47 | $11.18 | 9.92 M | $3.61 B |
| 04/16/2026 | $10.74 | $11.07 (3.07%) | $11.17 | $10.74 | 4.65 M | $3.21 B |
| 04/15/2026 | $11.05 | $10.66 (-3.53%) | $11.16 | $10.62 | 2.45 M | $3.09 B |
| 04/14/2026 | $10.96 | $11.09 (1.19%) | $11.40 | $10.92 | 3.59 M | $3.22 B |
| 04/13/2026 | $10.90 | $11.07 (1.56%) | $11.17 | $10.64 | 2.86 M | $3.21 B |
| 04/10/2026 | $10.75 | $10.88 (1.21%) | $11.01 | $10.55 | 3.07 M | $3.16 B |
| 04/09/2026 | $10.45 | $10.64 (1.82%) | $10.72 | $10.35 | 2.46 M | $3.09 B |
| 04/08/2026 | $10.11 | $10.45 (3.36%) | $10.49 | $10.01 | 2.86 M | $3.03 B |
| 04/07/2026 | $9.69 | $9.79 (1.03%) | $9.84 | $9.68 | 1.53 M | $2.84 B |
| 04/06/2026 | $9.68 | $9.72 (0.41%) | $10.07 | $9.63 | 2.01 M | $2.82 B |
| 04/02/2026 | $9.51 | $9.63 (1.26%) | $9.74 | $9.39 | 1.30 M | $2.79 B |
| 04/01/2026 | $9.57 | $9.52 (-0.52%) | $9.70 | $9.44 | 1.06 M | $2.76 B |
| 03/31/2026 | $9.50 | $9.59 (0.95%) | $9.64 | $9.25 | 1.57 M | $2.78 B |
| 03/30/2026 | $9.26 | $9.40 (1.51%) | $9.60 | $9.19 | 1.26 M | $2.73 B |
| 03/27/2026 | $9.32 | $9.19 (-1.39%) | $9.42 | $9.11 | 1.25 M | $2.67 B |
| 03/26/2026 | $9.58 | $9.39 (-1.98%) | $9.58 | $9.34 | 891.60 K | $2.72 B |
| 03/25/2026 | $9.62 | $9.59 (-0.31%) | $9.84 | $9.51 | 1.49 M | $2.78 B |
| 03/24/2026 | $9.56 | $9.62 (0.63%) | $9.78 | $9.52 | 1.57 M | $2.79 B |
| 03/23/2026 | $9.34 | $9.65 (3.32%) | $9.74 | $9.34 | 1.62 M | $2.80 B |
| 03/20/2026 | $9.56 | $9.22 (-3.56%) | $9.59 | $9.18 | 2.87 M | $2.67 B |
| 03/19/2026 | $9.32 | $9.53 (2.25%) | $9.58 | $9.20 | 1.65 M | $2.76 B |
| 03/18/2026 | $9.67 | $9.48 (-1.96%) | $9.67 | $9.41 | 2.05 M | $2.75 B |
| 03/17/2026 | $9.86 | $9.68 (-1.83%) | $10.00 | $9.59 | 2.15 M | $2.81 B |
| 03/16/2026 | $9.69 | $9.85 (1.65%) | $9.94 | $9.56 | 1.29 M | $2.86 B |
| 03/13/2026 | $9.89 | $9.72 (-1.72%) | $10.02 | $9.63 | 1.13 M | $2.82 B |
| 03/12/2026 | $9.67 | $9.86 (1.96%) | $10.06 | $9.51 | 2.11 M | $2.86 B |
| 03/11/2026 | $10.30 | $9.77 (-5.15%) | $10.39 | $9.70 | 2.12 M | $2.83 B |
| 03/10/2026 | $10.43 | $10.33 (-0.96%) | $10.66 | $10.20 | 3.47 M | $3.00 B |
| 03/09/2026 | $10.33 | $10.50 (1.65%) | $10.55 | $10.11 | 2.86 M | $3.05 B |
| 03/06/2026 | $9.99 | $10.66 (6.71%) | $11.02 | $9.77 | 7.84 M | $3.09 B |
| 03/05/2026 | $9.33 | $9.99 (7.07%) | $10.00 | $9.26 | 2.75 M | $2.90 B |
| 03/04/2026 | $9.20 | $9.43 (2.5%) | $9.45 | $8.99 | 1.76 M | $2.73 B |
| 03/03/2026 | $9.28 | $9.08 (-2.16%) | $9.32 | $9.01 | 2.92 M | $2.63 B |
| 03/02/2026 | $8.92 | $9.40 (5.38%) | $9.40 | $8.65 | 3.96 M | $2.73 B |
| 02/27/2026 | $8.59 | $9.00 (4.77%) | $9.31 | $8.52 | 6.63 M | $2.61 B |
| 02/26/2026 | $8.28 | $8.25 (-0.36%) | $8.45 | $8.21 | 1.60 M | $2.39 B |
| 02/25/2026 | $8.32 | $8.24 (-0.96%) | $8.42 | $8.18 | 1.94 M | $2.39 B |
| 02/24/2026 | $8.39 | $8.22 (-2.03%) | $8.53 | $8.16 | 1.54 M | $2.38 B |
| 02/23/2026 | $8.45 | $8.41 (-0.47%) | $8.53 | $8.27 | 1.89 M | $2.44 B |
| 02/20/2026 | $8.57 | $8.50 (-0.82%) | $8.64 | $8.33 | 1.95 M | $2.47 B |
| 02/19/2026 | $8.53 | $8.64 (1.29%) | $8.65 | $8.35 | 2.00 M | $2.51 B |
| 02/18/2026 | $8.26 | $8.54 (3.39%) | $8.66 | $8.21 | 2.61 M | $2.48 B |
| 02/17/2026 | $8.13 | $8.26 (1.6%) | $8.28 | $7.89 | 2.17 M | $2.40 B |
| 02/13/2026 | $8.06 | $8.09 (0.37%) | $8.28 | $7.97 | 1.98 M | $2.35 B |
| 02/12/2026 | $9.08 | $7.97 (-12.22%) | $9.17 | $7.95 | 5.73 M | $2.31 B |
| 02/11/2026 | $9.50 | $9.08 (-4.42%) | $9.59 | $9.04 | 1.21 M | $2.63 B |
| 02/10/2026 | $9.21 | $9.42 (2.28%) | $9.50 | $9.21 | 1.30 M | $2.73 B |
| 02/09/2026 | $9.07 | $9.21 (1.54%) | $9.28 | $8.84 | 1.65 M | $2.67 B |
| 02/06/2026 | $8.85 | $9.04 (2.15%) | $9.36 | $8.81 | 5.19 M | $2.62 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.
