LGF-A - Lions Gate Entertainment Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201910.6910.7510.5810.6210.6235,170
Aug 22, 201910.6710.8910.5910.7810.78661,600
Aug 21, 201910.8410.9610.5410.7210.72719,500
Aug 20, 201911.0011.1210.7710.8310.83696,700
Aug 19, 201911.1611.3410.7610.9910.991,520,000
Aug 16, 201911.0611.2310.8611.0711.07877,000
Aug 15, 201911.6911.7810.9811.0411.041,168,700
Aug 14, 201912.0912.1611.3711.6611.661,226,100
Aug 13, 201912.1112.5512.0212.2812.28984,300
Aug 12, 201912.8013.0812.2912.3912.39834,500
Aug 09, 201912.9013.4212.2713.0113.011,466,700
Aug 08, 201912.1312.6912.0712.6612.66822,900
Aug 07, 201911.9812.1411.7712.0212.02655,200
Aug 06, 201912.6812.7512.0512.2012.20798,600
Aug 05, 201912.3512.6412.2612.6212.62539,600
Aug 02, 201912.5012.6712.1812.6412.64727,100
Aug 01, 201912.8913.2512.5012.5312.531,292,900
Jul 31, 201912.7913.2612.7012.9112.91687,700
Jul 30, 201912.6012.9012.4412.8512.85950,300
Jul 29, 201913.1113.1112.4812.7112.711,101,200
Jul 26, 201913.0513.2612.9313.0113.01688,700
Jul 25, 201913.0413.1812.8513.0713.07711,800
Jul 24, 201912.6613.1012.5012.9712.971,511,900
Jul 23, 201912.0712.2111.7012.1412.14870,300
Jul 22, 201912.0212.2211.8411.9711.97517,300
Jul 19, 201911.7012.0911.4011.9911.991,402,000
Jul 18, 201912.1212.1811.5311.5611.56912,300
Jul 17, 201912.3312.4812.0212.1212.12610,900
Jul 16, 201912.7012.7812.2812.3512.35669,900
Jul 15, 201912.8112.8112.3412.7012.70497,600
Jul 12, 201912.3112.7212.1912.6712.67509,900
Jul 11, 201912.6912.8512.3312.3312.33508,100
Jul 10, 201912.6912.8612.5212.6812.68348,300
Jul 09, 201912.5312.7212.3912.6412.64669,500
Jul 08, 201912.7412.9012.5312.5912.59477,900
Jul 05, 201912.3613.1312.3112.8812.88809,600
Jul 03, 201912.7112.7111.9812.3412.34883,700
Jul 02, 201912.5712.8912.5012.6812.68620,600
Jul 01, 201912.5012.6612.3812.6012.601,137,400
Jun 28, 201911.7012.3611.7012.2512.251,465,000
Jun 27, 201911.6411.7711.5311.6611.66708,000
Jun 26, 201911.8011.9311.5411.6811.681,005,100
Jun 25, 201911.7411.9311.5211.7911.791,054,800
Jun 24, 201911.9612.0111.3811.6111.611,158,700
Jun 21, 201912.0012.2111.7812.0212.021,383,200
Jun 20, 201912.2512.3411.8612.0312.03927,100
Jun 19, 201912.0812.2411.8512.1012.101,087,400
Jun 18, 201912.2412.4711.9812.0212.021,340,400
Jun 17, 201912.1112.6411.8012.2112.211,515,300
Jun 14, 201913.1013.1212.2112.2212.221,225,900
Jun 13, 201912.7713.1312.6613.0813.081,368,000
Jun 12, 201913.3413.4112.6612.7012.701,425,800
Jun 11, 201914.1714.1713.3913.4013.401,243,200
Jun 10, 201914.0214.2113.9613.9813.98759,500
Jun 07, 201914.5614.6314.0114.0314.03827,600
Jun 06, 201914.8314.8314.3514.5014.50670,800
Jun 05, 201915.6816.0414.6914.8314.83991,100
Jun 04, 201915.0915.6215.0115.6115.612,028,000
Jun 03, 201914.6815.0014.5414.9714.971,567,000
May 31, 201913.5414.8013.5014.7714.771,311,000
May 30, 201913.7014.0613.4713.7413.741,141,400
May 29, 201914.7614.7613.6813.9513.951,181,200
May 28, 201914.8115.1414.6414.7214.72947,900
May 24, 201915.0715.6214.2914.8914.892,222,600
May 23, 201915.8316.0515.7215.9915.99815,000
May 22, 201915.7616.4615.7616.0216.021,171,600
May 21, 201915.5416.0915.5115.7615.761,056,600
May 20, 201915.7216.0815.0415.4015.403,036,400
May 17, 201913.4016.0013.3715.6015.604,456,900
May 16, 201913.4713.8513.3613.6013.601,714,100
May 15, 201913.0613.5812.9413.3513.351,392,900
May 14, 201913.1713.4713.1713.2013.20475,400
May 13, 201913.3513.3913.0313.1513.15624,200
May 10, 201913.5913.7913.3313.6413.64533,700
May 09, 201913.3213.5713.1613.4913.49546,900
May 08, 201913.7313.8613.3213.3913.39535,600
May 07, 201913.9514.0913.7413.7813.78463,700
May 06, 201913.9214.2113.7514.0514.05401,900
May 03, 201913.8814.2313.6514.1814.18693,300
May 02, 201914.0014.0013.2313.8113.811,194,100
May 01, 201914.4014.5813.9813.9813.98855,600
Apr 30, 201915.0015.0214.4414.5914.59677,300
Apr 29, 201915.0315.3514.9515.0515.05416,200
Apr 26, 201915.0115.2814.9515.2415.24368,100
Apr 25, 201915.3115.3114.9515.0815.08436,700
Apr 24, 201915.3615.5215.1615.2915.29451,700
Apr 23, 201915.4815.6215.1915.3215.32713,800
Apr 22, 201916.0416.0415.4015.4515.45469,500
Apr 18, 201915.9016.0715.8115.9115.91358,000
Apr 17, 201916.0216.0815.7315.8115.81425,000
Apr 16, 201916.0816.1615.9616.0116.01514,400
Apr 15, 201916.5016.5915.9816.0316.03847,600
Apr 12, 201917.2517.3916.5216.5816.58689,000
Apr 11, 201916.9017.2816.9017.0917.09519,100
Apr 10, 201916.4616.8516.4016.8016.80469,000
Apr 09, 201916.5016.5016.1616.4016.40332,800
Apr 08, 201916.2616.7216.2116.4716.47666,000
Apr 05, 201916.1516.3616.1216.2516.25665,500
Apr 04, 201915.9216.4915.9116.1116.11742,800
Apr 03, 201915.6615.9815.6315.9415.941,795,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...