5 DAY PERFORMANCE
-7.25%
1 MONTH PERFORMANCE
-8.86%
3 MONTH PERFORMANCE
-32.28%
6 MONTH PERFORMANCE
+13.77%
YEAR-TO-DATE PERFORMANCE
+14.90%
1 YEAR PERFORMANCE
+52.92%
Lionsgate Studios Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.92 | $11.48 (5.13%) | $11.70 | $10.85 | 4.81 M | $3.35 B |
| 09/18/2026 | $11.26 | $10.74 (-4.62%) | $11.38 | $10.68 | 6.94 M | $3.13 B |
| 09/17/2026 | $11.39 | $11.34 (-0.44%) | $11.46 | $11.28 | 2.27 M | $3.31 B |
| 09/16/2026 | $11.19 | $11.31 (1.07%) | $11.36 | $11.15 | 1.81 M | $3.30 B |
| 09/15/2026 | $11.51 | $11.19 (-2.78%) | $11.57 | $11.00 | 3.57 M | $3.26 B |
| 09/14/2026 | $11.29 | $11.63 (3.01%) | $11.74 | $11.22 | 3.34 M | $3.39 B |
| 09/11/2026 | $11.25 | $11.27 (0.18%) | $11.40 | $11.21 | 2.77 M | $3.29 B |
| 09/10/2026 | $11.00 | $11.15 (1.36%) | $11.24 | $10.92 | 3.07 M | $3.25 B |
| 09/09/2026 | $11.17 | $11.06 (-0.98%) | $11.27 | $11.00 | 2.13 M | $3.23 B |
| 09/08/2026 | $11.15 | $11.16 (0.09%) | $11.35 | $11.00 | 2.10 M | $3.25 B |
| 09/04/2026 | $11.10 | $11.17 (0.63%) | $11.25 | $11.04 | 1.69 M | $3.26 B |
| 09/03/2026 | $11.23 | $11.10 (-1.16%) | $11.42 | $10.97 | 1.74 M | $3.24 B |
| 09/02/2026 | $11.00 | $11.17 (1.55%) | $11.21 | $10.99 | 1.94 M | $3.26 B |
| 09/01/2026 | $11.26 | $10.97 (-2.58%) | $11.47 | $10.97 | 2.28 M | $3.20 B |
| 08/31/2026 | $11.37 | $11.33 (-0.35%) | $11.48 | $11.24 | 3.45 M | $3.30 B |
| 08/28/2026 | $11.57 | $11.40 (-1.47%) | $11.68 | $11.23 | 1.45 M | $3.32 B |
| 08/27/2026 | $11.50 | $11.54 (0.35%) | $11.60 | $11.37 | 1.88 M | $3.37 B |
| 08/26/2026 | $11.76 | $11.52 (-2.04%) | $11.76 | $11.50 | 1.59 M | $3.36 B |
| 08/25/2026 | $11.65 | $11.78 (1.12%) | $11.84 | $11.60 | 1.65 M | $3.44 B |
| 08/24/2026 | $11.57 | $11.55 (-0.17%) | $11.71 | $11.51 | 1.49 M | $3.37 B |
| 08/21/2026 | $11.49 | $11.51 (0.17%) | $11.63 | $11.39 | 2.04 M | $3.36 B |
| 08/20/2026 | $11.55 | $11.46 (-0.78%) | $11.83 | $11.44 | 1.76 M | $3.34 B |
| 08/19/2026 | $11.70 | $11.58 (-1.03%) | $11.84 | $11.52 | 1.61 M | $3.38 B |
| 08/18/2026 | $12.00 | $11.69 (-2.58%) | $12.14 | $11.64 | 1.75 M | $3.41 B |
| 08/17/2026 | $11.93 | $11.95 (0.17%) | $12.00 | $11.65 | 2.83 M | $3.48 B |
| 08/14/2026 | $11.79 | $11.99 (1.7%) | $12.13 | $11.75 | 2.11 M | $3.50 B |
| 08/13/2026 | $11.82 | $11.72 (-0.85%) | $12.22 | $11.69 | 3.36 M | $3.42 B |
| 08/12/2026 | $12.15 | $11.73 (-3.46%) | $12.51 | $11.62 | 4.41 M | $3.42 B |
| 08/11/2026 | $12.33 | $11.87 (-3.73%) | $13.10 | $11.76 | 7.32 M | $3.46 B |
| 08/10/2026 | $12.96 | $12.36 (-4.63%) | $12.96 | $12.34 | 2.43 M | $3.60 B |
| 08/07/2026 | $13.34 | $12.97 (-2.77%) | $13.40 | $12.83 | 2.09 M | $3.78 B |
| 08/06/2026 | $12.97 | $12.93 (-0.31%) | $13.20 | $12.73 | 3.32 M | $3.77 B |
| 08/05/2026 | $13.08 | $12.98 (-0.76%) | $13.13 | $12.82 | 1.81 M | $3.78 B |
| 08/04/2026 | $13.35 | $13.02 (-2.47%) | $13.42 | $12.96 | 3.59 M | $3.80 B |
| 08/03/2026 | $13.30 | $13.24 (-0.45%) | $13.77 | $13.14 | 5.02 M | $3.86 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 |
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.
