Mail

LGF-A - Lions Gate Entertainment Corp.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Monthly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	7.93	11.13	7.92	10.61	10.61	27,318,300
Jan 01, 2023	5.54	8.03	5.49	7.97	7.97	18,918,200
Dec 01, 2022	7.66	8.05	5.46	5.71	5.71	28,717,400
Nov 01, 2022	8.26	8.56	6.34	7.64	7.64	25,728,700
Oct 01, 2022	7.72	8.82	6.74	8.06	8.06	17,364,200
Sep 01, 2022	9.71	10.82	6.90	7.43	7.43	12,301,300
Aug 01, 2022	8.66	11.54	8.58	9.85	9.85	13,115,100
Jul 01, 2022	9.19	9.72	7.51	8.76	8.76	11,456,900
Jun 01, 2022	10.33	10.64	8.90	9.31	9.31	21,919,500
May 01, 2022	13.54	15.51	9.44	10.23	10.23	15,166,200
Apr 01, 2022	16.31	16.75	13.19	13.49	13.49	7,182,100
Mar 01, 2022	15.35	16.56	14.59	16.25	16.25	14,099,400
Feb 01, 2022	15.95	16.42	12.80	15.36	15.36	11,869,600
Jan 01, 2022	16.76	18.84	15.05	15.68	15.68	10,997,700
Dec 01, 2021	15.23	16.88	14.27	16.64	16.64	10,801,100
Nov 01, 2021	12.92	18.30	12.81	14.65	14.65	15,134,400
Oct 01, 2021	14.39	15.14	12.74	12.95	12.95	11,647,600
Sep 01, 2021	13.06	14.67	12.24	14.19	14.19	15,864,400
Aug 01, 2021	15.07	15.50	11.57	12.92	12.92	22,372,300
Jul 01, 2021	20.76	20.99	14.66	15.03	15.03	14,840,900
Jun 01, 2021	19.80	21.42	18.37	20.70	20.70	35,739,300
May 01, 2021	14.42	19.60	14.18	19.48	19.48	17,347,500
Apr 01, 2021	15.07	16.45	14.17	14.47	14.47	15,249,400
Mar 01, 2021	14.92	19.68	14.70	14.95	14.95	22,971,500
Feb 01, 2021	14.12	15.54	13.26	14.52	14.52	15,840,300
Jan 01, 2021	11.37	17.48	11.05	13.99	13.99	33,032,600
Dec 01, 2020	9.83	11.53	9.01	11.37	11.37	20,930,400
Nov 01, 2020	6.80	10.36	6.56	9.74	9.74	25,087,100
Oct 01, 2020	9.50	9.59	6.59	6.70	6.70	22,294,500
Sep 01, 2020	9.80	10.59	8.89	9.48	9.48	21,612,500
Aug 01, 2020	7.67	9.92	7.49	9.74	9.74	21,151,600
Jul 01, 2020	7.39	8.49	7.35	7.66	7.66	21,410,600
Jun 01, 2020	7.98	9.20	7.07	7.41	7.41	30,811,600
May 01, 2020	7.03	8.88	6.94	7.97	7.97	23,333,600
Apr 01, 2020	5.81	7.73	5.15	7.14	7.14	24,625,700
Mar 01, 2020	8.02	8.29	4.18	6.08	6.08	44,812,000
Feb 01, 2020	9.94	11.07	7.62	7.95	7.95	31,466,700
Jan 01, 2020	10.72	11.52	9.69	9.93	9.93	20,091,800
Dec 01, 2019	9.32	10.95	9.19	10.66	10.66	25,805,700
Nov 01, 2019	8.04	9.92	7.79	9.35	9.35	30,937,400
Oct 01, 2019	9.26	9.71	7.65	7.99	7.99	27,234,300
Sep 01, 2019	8.94	11.73	8.88	9.25	9.25	25,930,200
Aug 01, 2019	12.89	13.42	8.63	9.03	9.03	23,632,600
Jul 01, 2019	12.50	13.26	11.40	12.91	12.91	17,096,900
Jun 01, 2019	14.68	16.04	11.38	12.25	12.25	23,751,900
May 01, 2019	14.40	16.46	12.94	14.77	14.77	26,772,000
Apr 01, 2019	15.80	17.39	14.44	14.59	14.59	13,558,700
Mar 01, 2019	15.52	16.57	14.62	15.64	15.64	16,469,800
Feb 01, 2019	18.31	18.48	14.83	15.45	15.45	18,080,700
Jan 01, 2019	16.01	19.00	15.49	18.37	18.37	15,593,700
Dec 01, 2018	19.86	19.98	13.63	16.10	16.10	29,887,200
Nov 01, 2018	19.31	21.22	18.26	19.41	19.41	18,088,300
Oct 01, 2018	24.50	25.25	18.04	19.16	19.16	23,489,600
Sep 27, 2018	0.09 Dividend
Sep 01, 2018	23.30	25.07	21.57	24.39	24.29	12,204,400
Aug 01, 2018	23.64	24.88	22.66	23.52	23.42	12,851,700
Jul 01, 2018	24.70	26.30	23.02	23.85	23.75	12,573,500
Jun 28, 2018	0.09 Dividend
Jun 01, 2018	23.37	27.88	23.08	24.82	24.63	16,236,200
May 01, 2018	24.78	24.94	21.54	23.17	22.99	18,646,200
Apr 01, 2018	25.60	27.02	24.75	24.89	24.70	12,781,900
Mar 28, 2018	0.09 Dividend
Mar 01, 2018	28.29	30.35	25.34	25.83	25.54	18,819,300
Feb 01, 2018	33.84	34.85	25.56	28.24	27.93	27,492,900
Jan 01, 2018	33.25	36.48	31.33	33.84	33.46	19,866,900
Dec 01, 2017	32.70	34.17	30.75	33.81	33.44	9,735,600
Nov 01, 2017	29.16	34.75	27.44	32.71	32.35	14,415,900
Oct 01, 2017	33.55	33.68	28.86	29.02	28.70	11,052,900
Sep 01, 2017	29.83	33.49	29.70	33.45	33.08	9,322,400
Aug 01, 2017	29.40	29.85	26.40	29.73	29.40	12,452,900
Jul 01, 2017	28.47	30.16	27.22	29.40	29.07	7,335,700
Jun 01, 2017	26.97	29.25	26.23	28.22	27.91	11,197,200
May 01, 2017	26.18	27.88	24.56	27.10	26.80	13,765,800
Apr 01, 2017	26.52	26.75	24.80	26.17	25.88	9,480,000
Mar 01, 2017	27.02	27.38	24.27	26.56	26.27	14,698,700
Feb 01, 2017	28.90	28.90	26.52	26.77	26.47	10,975,900
Jan 01, 2017	27.33	29.03	26.78	28.77	28.45	15,193,700
Dec 01, 2016	23.33	28.23	22.52	26.90	26.60	37,960,000
Nov 01, 2016	20.38	24.07	18.96	23.40	23.14	65,019,800
Oct 01, 2016	20.15	21.54	18.28	20.36	20.13	51,060,300
Sep 01, 2016	20.77	21.85	19.74	19.99	19.77	50,987,300
Aug 01, 2016	19.98	22.30	18.52	20.96	20.73	61,288,000
Jul 01, 2016	20.14	21.44	18.52	19.99	19.77	71,281,300
Jun 28, 2016	0.09 Dividend
Jun 01, 2016	22.30	23.52	19.66	20.23	19.92	69,723,800
May 01, 2016	22.17	22.40	19.37	22.30	21.95	50,173,400
Apr 01, 2016	21.71	22.62	19.60	22.20	21.85	46,017,600
Mar 29, 2016	0.09 Dividend
Mar 01, 2016	21.09	24.48	20.75	21.85	21.42	51,924,700
Feb 01, 2016	25.98	28.04	16.21	21.10	20.69	84,998,600
Jan 01, 2016	32.00	32.00	25.52	26.15	25.64	28,003,700
Dec 29, 2015	0.09 Dividend
Dec 01, 2015	34.07	35.65	31.90	32.39	31.67	28,209,900
Nov 01, 2015	39.18	41.41	33.58	33.94	33.18	41,313,800
Oct 01, 2015	36.94	41.26	36.68	38.97	38.10	17,360,500
Sep 28, 2015	0.09 Dividend
Sep 01, 2015	35.88	40.74	35.60	36.80	35.89	18,791,200
Aug 01, 2015	39.22	39.53	27.51	36.69	35.79	30,574,400
Jul 01, 2015	37.25	39.73	35.77	39.18	38.21	23,077,500
Jun 26, 2015	0.07 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...