5 DAY PERFORMANCE
-21.01%
1 MONTH PERFORMANCE
-27.10%
3 MONTH PERFORMANCE
-17.79%
6 MONTH PERFORMANCE
+16.04%
YEAR-TO-DATE PERFORMANCE
+14.90%
1 YEAR PERFORMANCE
+78.71%
Lionsgate Studios Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $12.97 | $12.93 (-0.31%) | $13.19 | $12.73 | 2.07 M | $3.72 B |
| 08/05/2026 | $13.08 | $12.98 (-0.76%) | $13.13 | $12.82 | 1.81 M | $3.77 B |
| 08/04/2026 | $13.35 | $13.02 (-2.47%) | $13.42 | $12.96 | 3.59 M | $3.78 B |
| 08/03/2026 | $13.30 | $13.24 (-0.45%) | $13.77 | $13.14 | 5.02 M | $3.84 B |
| 07/31/2026 | $13.41 | $13.28 (-0.97%) | $13.44 | $13.15 | 1.15 M | $3.85 B |
| 07/30/2026 | $13.26 | $13.38 (0.9%) | $13.47 | $13.02 | 1.83 M | $3.88 B |
| 07/29/2026 | $13.25 | $13.06 (-1.43%) | $13.30 | $12.87 | 2.06 M | $3.79 B |
| 07/28/2026 | $13.36 | $13.25 (-0.82%) | $13.54 | $13.09 | 1.98 M | $3.85 B |
| 07/27/2026 | $13.52 | $13.27 (-1.85%) | $13.69 | $13.23 | 1.20 M | $3.85 B |
| 07/24/2026 | $13.40 | $13.34 (-0.45%) | $13.70 | $13.31 | 1.26 M | $3.87 B |
| 07/23/2026 | $13.69 | $13.40 (-2.12%) | $14.02 | $13.37 | 2.32 M | $3.89 B |
| 07/22/2026 | $13.35 | $13.85 (3.75%) | $13.88 | $13.35 | 1.91 M | $4.02 B |
| 07/21/2026 | $13.62 | $13.52 (-0.73%) | $13.69 | $13.25 | 2.08 M | $3.92 B |
| 07/20/2026 | $13.65 | $13.69 (0.29%) | $13.89 | $13.36 | 2.55 M | $3.97 B |
| 07/17/2026 | $13.35 | $13.88 (3.97%) | $13.94 | $13.08 | 2.12 M | $4.03 B |
| 07/16/2026 | $13.95 | $13.62 (-2.37%) | $14.02 | $13.45 | 1.85 M | $3.95 B |
| 07/15/2026 | $14.25 | $13.96 (-2.04%) | $14.55 | $13.70 | 7.77 M | $4.05 B |
| 07/14/2026 | $13.36 | $13.29 (-0.52%) | $13.49 | $13.08 | 2.48 M | $3.86 B |
| 07/13/2026 | $13.39 | $13.29 (-0.75%) | $13.85 | $13.21 | 2.33 M | $3.86 B |
| 07/10/2026 | $13.48 | $13.47 (-0.07%) | $13.57 | $13.30 | 1.66 M | $3.91 B |
| 07/09/2026 | $13.73 | $13.49 (-1.75%) | $13.92 | $13.38 | 2.63 M | $3.91 B |
| 07/08/2026 | $13.77 | $13.58 (-1.38%) | $13.94 | $13.44 | 2.49 M | $3.94 B |
| 07/07/2026 | $14.44 | $13.94 (-3.46%) | $14.59 | $13.93 | 2.56 M | $4.05 B |
| 07/06/2026 | $14.55 | $14.39 (-1.1%) | $14.98 | $14.32 | 1.72 M | $4.18 B |
| 07/02/2026 | $15.09 | $14.66 (-2.85%) | $15.16 | $14.23 | 3.24 M | $4.25 B |
| 07/01/2026 | $15.22 | $15.03 (-1.25%) | $15.36 | $14.95 | 1.56 M | $4.36 B |
| 06/30/2026 | $15.54 | $15.31 (-1.48%) | $15.70 | $15.25 | 2.80 M | $4.44 B |
| 06/29/2026 | $16.27 | $15.63 (-3.93%) | $16.55 | $15.55 | 3.10 M | $4.54 B |
| 06/26/2026 | $15.78 | $16.40 (3.93%) | $16.44 | $15.76 | 9.01 M | $4.76 B |
| 06/25/2026 | $15.40 | $15.82 (2.73%) | $15.83 | $15.26 | 2.51 M | $4.59 B |
| 06/24/2026 | $14.91 | $15.34 (2.88%) | $15.40 | $14.71 | 2.32 M | $4.45 B |
| 06/23/2026 | $15.35 | $15.00 (-2.28%) | $15.49 | $15.00 | 1.79 M | $4.35 B |
| 06/22/2026 | $15.33 | $15.21 (-0.78%) | $15.50 | $15.08 | 2.65 M | $4.41 B |
| 06/18/2026 | $15.36 | $15.49 (0.85%) | $15.51 | $15.03 | 4.39 M | $4.50 B |
| 06/17/2026 | $15.30 | $15.35 (0.33%) | $15.85 | $14.98 | 5.70 M | $4.45 B |
| 06/16/2026 | $14.44 | $16.36 (13.3%) | $16.70 | $14.30 | 16.43 M | $4.75 B |
| 06/15/2026 | $14.35 | $14.37 (0.14%) | $14.46 | $14.18 | 2.67 M | $4.17 B |
| 06/12/2026 | $13.96 | $14.32 (2.58%) | $14.49 | $13.62 | 3.30 M | $4.16 B |
| 06/11/2026 | $13.84 | $13.92 (0.58%) | $14.27 | $13.71 | 3.35 M | $4.04 B |
| 06/10/2026 | $13.55 | $13.69 (1.03%) | $13.70 | $13.41 | 2.75 M | $3.97 B |
| 06/09/2026 | $13.60 | $13.52 (-0.59%) | $13.72 | $13.29 | 2.92 M | $3.92 B |
| 06/08/2026 | $13.40 | $13.52 (0.9%) | $13.80 | $13.34 | 2.02 M | $3.92 B |
| 06/05/2026 | $13.33 | $13.40 (0.53%) | $13.66 | $13.19 | 2.70 M | $3.89 B |
| 06/04/2026 | $13.46 | $13.50 (0.3%) | $13.83 | $13.39 | 2.01 M | $3.92 B |
| 06/03/2026 | $13.61 | $13.36 (-1.84%) | $13.78 | $13.21 | 2.49 M | $3.88 B |
| 06/02/2026 | $13.85 | $13.81 (-0.29%) | $13.93 | $13.34 | 2.89 M | $4.01 B |
| 06/01/2026 | $14.35 | $13.86 (-3.41%) | $14.39 | $13.84 | 2.15 M | $4.02 B |
| 05/29/2026 | $14.02 | $14.35 (2.35%) | $14.39 | $13.87 | 2.75 M | $4.16 B |
| 05/28/2026 | $14.10 | $14.26 (1.13%) | $14.50 | $13.95 | 2.72 M | $4.14 B |
| 05/27/2026 | $14.69 | $14.00 (-4.7%) | $14.74 | $13.76 | 3.78 M | $4.06 B |
| 05/26/2026 | $14.79 | $14.73 (-0.41%) | $15.01 | $14.31 | 4.96 M | $4.27 B |
| 05/22/2026 | $13.56 | $14.95 (10.25%) | $14.98 | $13.56 | 11.25 M | $4.34 B |
| 05/21/2026 | $12.55 | $12.91 (2.87%) | $13.03 | $12.41 | 5.08 M | $3.75 B |
| 05/20/2026 | $12.44 | $12.60 (1.29%) | $12.75 | $12.28 | 4.11 M | $3.66 B |
| 05/19/2026 | $12.57 | $12.43 (-1.11%) | $12.70 | $12.23 | 3.62 M | $3.61 B |
| 05/18/2026 | $12.60 | $12.56 (-0.32%) | $12.79 | $12.38 | 2.38 M | $3.64 B |
| 05/15/2026 | $12.56 | $12.64 (0.64%) | $12.79 | $12.34 | 2.91 M | $3.67 B |
| 05/14/2026 | $12.65 | $12.66 (0.08%) | $13.01 | $12.60 | 6.87 M | $3.67 B |
| 05/13/2026 | $12.08 | $12.53 (3.73%) | $12.57 | $11.95 | 6.51 M | $3.64 B |
| 05/12/2026 | $12.23 | $12.08 (-1.23%) | $12.29 | $11.90 | 2.84 M | $3.51 B |
| 05/11/2026 | $12.30 | $12.23 (-0.57%) | $12.31 | $11.88 | 3.74 M | $3.55 B |
| 05/08/2026 | $12.45 | $12.24 (-1.69%) | $12.54 | $12.18 | 3.26 M | $3.55 B |
| 05/07/2026 | $12.87 | $12.38 (-3.81%) | $13.00 | $12.22 | 4.39 M | $3.59 B |
| 05/06/2026 | $12.79 | $12.76 (-0.23%) | $12.94 | $12.56 | 3.20 M | $3.70 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.
