Lions Gate Entertainment Corp. Stock Price (Quote)
$10.15
+0.190 (+1.91%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 LGF-B stock ended at $10.15. This is 1.91% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.24% from a day low at $9.87 to a day high of $10.19. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $10.14 | $10.19 | $9.87 | $10.15 | 629 663 |
| May 02, 2024 | $9.90 | $10.05 | $9.64 | $9.96 | 641 725 |
| May 01, 2024 | $9.51 | $9.95 | $9.46 | $9.77 | 872 900 |
| Apr 30, 2024 | $9.72 | $9.72 | $9.37 | $9.43 | 624 414 |
| Apr 29, 2024 | $9.80 | $9.84 | $9.64 | $9.76 | 496 063 |
| Apr 26, 2024 | $9.71 | $9.86 | $9.57 | $9.65 | 570 210 |
| Apr 25, 2024 | $9.84 | $9.98 | $9.69 | $9.72 | 613 743 |
| Apr 24, 2024 | $9.88 | $9.99 | $9.76 | $9.95 | 646 719 |
| Apr 23, 2024 | $9.52 | $10.06 | $9.52 | $9.94 | 1 023 708 |
| Apr 22, 2024 | $9.66 | $9.66 | $9.29 | $9.47 | 688 462 |
| Apr 19, 2024 | $9.32 | $9.58 | $9.32 | $9.57 | 612 542 |
| Apr 18, 2024 | $9.44 | $9.63 | $9.30 | $9.31 | 742 431 |
| Apr 17, 2024 | $9.52 | $9.71 | $9.40 | $9.41 | 517 825 |
| Apr 16, 2024 | $9.72 | $9.84 | $9.47 | $9.48 | 688 912 |
| Apr 15, 2024 | $9.97 | $10.18 | $9.80 | $9.80 | 658 452 |
| Apr 12, 2024 | $9.96 | $10.10 | $9.86 | $9.99 | 902 140 |
| Apr 11, 2024 | $10.00 | $10.12 | $9.81 | $10.08 | 876 645 |
| Apr 10, 2024 | $9.68 | $10.12 | $9.66 | $10.09 | 1 159 588 |
| Apr 09, 2024 | $9.54 | $9.99 | $9.51 | $9.98 | 722 050 |
| Apr 08, 2024 | $9.48 | $9.75 | $9.47 | $9.57 | 451 443 |
| Apr 05, 2024 | $9.58 | $9.62 | $9.31 | $9.44 | 427 901 |
| Apr 04, 2024 | $9.57 | $9.89 | $9.52 | $9.56 | 671 937 |
| Apr 03, 2024 | $8.95 | $9.40 | $8.95 | $9.39 | 347 029 |
| Apr 02, 2024 | $9.19 | $9.35 | $8.96 | $9.13 | 353 099 |
| Apr 01, 2024 | $9.30 | $9.38 | $9.18 | $9.30 | 364 425 |
