LGF-A - Lions Gate Entertainment Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202011.2711.3110.8610.9710.971,011,700
Jan 16, 202011.2811.4311.2311.2711.27587,800
Jan 15, 202011.3811.5211.1311.1811.18935,500
Jan 14, 202011.0011.4210.9911.3811.381,424,900
Jan 13, 202010.7211.0510.5511.0411.04896,300
Jan 10, 202010.7910.8410.6410.7110.71666,200
Jan 09, 202011.0811.0810.5910.8010.80817,400
Jan 08, 202011.1011.1310.9311.0111.011,093,000
Jan 07, 202010.9311.2010.9211.0811.08674,400
Jan 06, 202010.5910.9310.5810.9210.92697,200
Jan 03, 202010.6410.8110.5610.7110.71784,000
Jan 02, 202010.7210.8710.5210.8110.811,045,500
Dec 31, 201910.1610.7110.0610.6610.661,262,700
Dec 30, 201910.3310.3710.1810.2110.211,126,300
Dec 27, 201910.4410.5610.3010.3610.36991,700
Dec 26, 201910.5010.5710.3010.4910.491,126,900
Dec 24, 201910.7410.8010.4910.4910.49972,900
Dec 23, 201910.8010.9510.5110.8710.872,009,600
Dec 20, 20199.6910.069.5510.0410.041,314,500
Dec 19, 20199.459.689.409.609.601,010,500
Dec 18, 20199.749.859.399.469.461,101,500
Dec 17, 20199.629.669.429.609.60900,500
Dec 16, 20199.819.929.599.619.61911,000
Dec 13, 201910.0110.249.669.689.681,115,100
Dec 12, 20199.3210.029.2710.0110.011,310,200
Dec 11, 20199.389.479.219.369.36768,300
Dec 10, 20199.589.619.199.309.301,969,500
Dec 09, 20199.449.729.419.579.57910,700
Dec 06, 20199.539.589.379.509.501,399,000
Dec 05, 20199.689.819.339.469.461,465,400
Dec 04, 20199.579.749.509.619.611,011,900
Dec 03, 20199.489.619.339.549.541,726,300
Dec 02, 20199.329.799.329.719.711,401,200
Nov 29, 20199.539.569.219.359.351,109,200
Nov 27, 20199.389.659.389.579.57745,800
Nov 26, 20199.169.738.929.409.401,629,300
Nov 25, 20199.249.349.149.179.171,497,200
Nov 22, 20199.169.398.899.309.301,306,300
Nov 21, 20199.479.569.189.249.24993,900
Nov 20, 20199.369.539.229.469.461,103,100
Nov 19, 20199.539.609.389.439.43707,800
Nov 18, 20199.649.699.449.569.561,233,000
Nov 15, 20199.569.899.489.669.661,781,700
Nov 14, 20199.359.609.279.369.361,020,900
Nov 13, 20199.649.689.309.349.341,448,800
Nov 12, 20199.749.929.539.689.681,332,500
Nov 11, 20199.389.759.159.669.661,890,800
Nov 08, 20199.029.578.729.139.134,188,000
Nov 07, 20198.308.578.248.328.321,728,700
Nov 06, 20198.248.368.058.148.141,017,300
Nov 05, 20198.288.568.198.198.191,131,200
Nov 04, 20198.078.457.948.338.331,460,800
Nov 01, 20198.048.327.798.008.003,611,100
Oct 31, 20197.848.007.707.997.992,373,400
Oct 30, 20197.948.017.657.907.901,194,400
Oct 29, 20197.888.077.797.977.971,044,100
Oct 28, 20198.148.307.958.018.011,155,600
Oct 25, 20198.008.297.998.148.14869,100
Oct 24, 20198.758.757.918.068.061,737,800
Oct 23, 20198.688.788.558.668.66808,200
Oct 22, 20198.338.788.288.678.67838,300
Oct 21, 20198.478.578.368.458.45813,600
Oct 18, 20198.608.698.358.478.471,017,400
Oct 17, 20198.768.818.498.608.60932,700
Oct 16, 20198.999.128.648.758.752,512,700
Oct 15, 20199.019.168.909.039.03745,800
Oct 14, 20199.429.428.939.019.011,152,000
Oct 11, 20199.319.719.319.529.521,048,300
Oct 10, 20199.309.459.069.309.301,110,900
Oct 09, 20199.239.409.029.349.341,420,500
Oct 08, 20199.229.238.908.958.95871,300
Oct 07, 20199.229.439.129.329.32721,700
Oct 04, 20199.299.298.889.219.211,238,200
Oct 03, 20199.039.278.849.069.061,085,000
Oct 02, 20198.769.058.518.958.951,146,000
Oct 01, 20199.269.358.588.758.751,397,300
Sep 30, 20199.239.298.919.259.25913,200
Sep 27, 20199.179.439.089.209.20744,200
Sep 26, 20199.599.599.169.199.191,137,500
Sep 25, 20199.469.829.429.549.541,074,900
Sep 24, 20199.819.889.389.519.511,087,400
Sep 23, 20199.309.829.279.569.56882,700
Sep 20, 20199.9510.169.469.499.491,450,300
Sep 19, 201910.3410.569.909.969.961,262,000
Sep 18, 201910.6710.8310.4410.4510.45778,100
Sep 17, 201911.1511.2010.5810.7210.721,193,100
Sep 16, 201911.0711.4811.0011.2711.27792,100
Sep 13, 201911.2111.5410.9111.1511.15885,300
Sep 12, 201911.5711.6911.1811.2111.211,050,500
Sep 11, 201911.0311.7310.9211.6911.691,361,900
Sep 10, 201911.1011.2010.9311.0111.01946,500
Sep 09, 201910.9211.2210.7511.0311.031,268,000
Sep 06, 201910.3611.0210.3610.8710.871,496,700
Sep 05, 20199.6210.259.6210.1710.172,797,500
Sep 04, 20199.609.919.489.599.592,476,600
Sep 03, 20198.949.478.889.479.472,331,700
Aug 30, 20199.609.638.639.039.033,549,400
Aug 29, 20199.999.999.509.509.502,067,400
Aug 28, 201910.0010.019.659.889.88899,800
Aug 27, 201910.4210.6010.0210.0410.04636,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...