Advertisement
Advertisement
U.S. Markets close in 4 hrs 17 mins
Advertisement
Advertisement
Advertisement
Advertisement

Lions Gate Entertainment Corp. (LGF-A)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.07+0.03 (+0.20%)
As of 04:00PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202115.3415.6614.9515.2615.26481,500
Dec 03, 202115.0715.1214.6215.0715.07515,400
Dec 02, 202114.4715.2214.2715.0415.04642,300
Dec 01, 202115.2315.4014.2814.3414.34770,600
Nov 30, 202114.5214.8114.1214.6514.65832,000
Nov 29, 202115.1415.2314.4614.8114.81466,900
Nov 26, 202114.7915.1614.1314.8414.84519,300
Nov 24, 202115.4915.7315.1015.5415.54402,100
Nov 23, 202116.3416.4515.6115.6215.62511,200
Nov 22, 202116.4516.6015.8516.3516.35487,200
Nov 19, 202117.6017.6516.2816.3516.35950,500
Nov 18, 202118.1918.2017.7017.8617.86619,400
Nov 17, 202118.0018.2917.7118.0718.07598,000
Nov 16, 202118.1818.1817.5917.8817.88534,200
Nov 15, 202117.7118.3017.4518.2918.29682,600
Nov 12, 202117.7117.7517.2817.4117.41393,800
Nov 11, 202116.7517.8216.6817.7417.74699,400
Nov 10, 202116.5317.5716.4117.0417.041,139,200
Nov 09, 202116.7717.2816.6616.7516.75966,800
Nov 08, 202117.0417.0716.0816.6516.65821,900
Nov 05, 202115.2416.9814.8616.9316.932,355,400
Nov 04, 202113.9513.9513.5713.8713.87361,800
Nov 03, 202113.7813.9713.5413.8613.86556,700
Nov 02, 202113.8813.9413.3613.4813.48499,900
Nov 01, 202112.9214.0312.8113.8313.83736,100
Oct 29, 202113.0913.1712.8712.9512.95598,500
Oct 28, 202113.0813.1912.7413.1213.12716,400
Oct 27, 202114.0814.0812.7712.9412.941,046,400
Oct 26, 202114.4514.5113.9414.1314.13419,500
Oct 25, 202114.5814.8014.4914.5214.52380,500
Oct 22, 202114.6014.6814.3014.6614.66464,700
Oct 21, 202114.9115.1414.6114.6614.66563,900
Oct 20, 202114.5515.1414.4314.9114.91600,900
Oct 19, 202114.3314.5713.9614.5514.55717,800
Oct 18, 202114.9014.9714.1814.2514.25600,400
Oct 15, 202114.7815.1414.6614.9114.91637,400
Oct 14, 202114.1814.7414.1214.4814.48492,900
Oct 13, 202114.8915.0113.9914.1714.17824,100
Oct 12, 202114.3714.6514.2714.6414.64347,500
Oct 11, 202114.5214.6814.3614.3914.39255,900
Oct 08, 202114.4814.9514.3814.5214.52384,000
Oct 07, 202114.3014.6314.3014.3514.35390,500
Oct 06, 202114.7314.7914.2514.3014.30552,200
Oct 05, 202114.7014.9814.5314.9314.93494,300
Oct 04, 202114.7914.8414.4714.5714.57547,100
Oct 01, 202114.3914.8414.1414.7714.77612,700
Sep 30, 202114.1314.2513.8514.1914.19552,000
Sep 29, 202113.9214.1813.8214.0914.09435,000
Sep 28, 202114.4914.4913.9913.9913.99620,800
Sep 27, 202114.1914.6714.1314.4514.45671,500
Sep 24, 202113.8014.2113.6414.1214.12633,600
Sep 23, 202113.3213.8513.2613.8013.80641,000
Sep 22, 202113.2113.4213.0713.2513.25781,600
Sep 21, 202113.0713.3612.8413.1213.121,252,800
Sep 20, 202112.8413.0512.6913.0513.05897,100
Sep 17, 202113.3313.4913.1413.1513.151,088,700
Sep 16, 202113.0313.4112.9713.2113.21527,500
Sep 15, 202113.1813.1912.7113.1013.10879,200
Sep 14, 202113.5013.5013.0613.1613.16794,600
Sep 13, 202113.2413.4813.0013.3413.34746,100
Sep 10, 202113.0013.4012.8613.1813.181,014,400
Sep 09, 202112.2713.1512.2412.9412.941,124,000
Sep 08, 202112.5812.8012.2812.3312.33605,800
Sep 07, 202112.8313.0912.6212.6212.62477,800
Sep 03, 202112.9913.0112.6612.8312.83618,600
Sep 02, 202112.8213.2012.8212.9812.98754,400
Sep 01, 202113.0613.1112.7412.8712.87747,900
Aug 31, 202112.7013.1512.7012.9212.923,505,400
Aug 30, 202112.9012.9812.5112.7312.731,166,400
Aug 27, 202112.2612.9512.0912.8812.881,083,000
Aug 26, 202111.9512.4011.9012.2912.291,789,600
Aug 25, 202112.0012.2611.6611.8611.861,921,700
Aug 24, 202112.4112.5612.2112.3012.30542,800
Aug 23, 202112.0612.3312.0012.2412.24734,900
Aug 20, 202111.7311.9811.7311.9411.94924,400
Aug 19, 202111.9912.0311.5711.8611.86792,600
Aug 18, 202112.6312.7212.0912.1312.13771,800
Aug 17, 202112.5212.8512.4212.6212.62919,800
Aug 16, 202112.8112.9412.5612.6112.611,052,100
Aug 13, 202113.3413.3412.8812.8812.88621,700
Aug 12, 202113.5413.7813.0213.3613.36838,200
Aug 11, 202113.5513.5913.1713.3813.38942,000
Aug 10, 202113.9614.2813.4913.5213.521,125,700
Aug 09, 202114.1814.3013.7414.0514.05718,000
Aug 06, 202114.1214.5313.5014.2314.23948,300
Aug 05, 202114.2714.8514.2714.7114.71486,300
Aug 04, 202114.5614.7114.2314.3214.32375,100
Aug 03, 202114.9915.0514.3014.7014.70573,500
Aug 02, 202115.0715.5015.0615.1015.10539,000
Jul 30, 202115.1615.3814.9115.0315.03503,600
Jul 29, 202115.1515.4715.0415.3015.30627,800
Jul 28, 202115.0415.3514.6615.0815.08533,100
Jul 27, 202115.5615.5614.8415.0715.07505,500
Jul 26, 202115.4616.0015.2715.6415.64644,200
Jul 23, 202115.5915.7715.2015.4015.40576,600
Jul 22, 202116.5516.5715.4415.6815.68709,600
Jul 21, 202116.8717.0816.6416.7416.74550,500
Jul 20, 202116.5716.8916.2116.6116.61675,900
Jul 19, 202116.7916.9616.3416.4516.45736,600
Jul 16, 202117.8017.9817.0817.2717.27624,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement