STRZ - LIONS GATE ENTERTAINMENT CORP /CN/
15.3
1.610 10.523%
Share volume: 355,473
Last Updated: 03-06-2026
Entertainment/Services – Motion Picture Production And Distribution:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$13.69
1.61
0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $13.38 | $13.38 | $15.59 | $15.59 | $13.12 | $13.12 | $15.30 | $15.30 | 355,473 | $353,802.00 |
| 03-05-2026 | $12.98 | $12.98 | $14.34 | $14.34 | $12.98 | $12.98 | $13.69 | $13.69 | 268,405 | $268,405.00 |
| 03-04-2026 | $12.22 | $12.22 | $13.11 | $13.11 | $11.88 | $11.88 | $13.02 | $13.02 | 199,444 | $199,444.00 |
| 03-03-2026 | $11.16 | $11.16 | $12.19 | $12.19 | $11.02 | $11.02 | $12.14 | $12.14 | 248,641 | $248,641.00 |
| 03-02-2026 | $10.84 | $10.84 | $11.55 | $11.55 | $10.16 | $10.16 | $11.31 | $11.31 | 568,642 | $568,642.00 |
| 02-27-2026 | $9.58 | $9.58 | $11.91 | $11.91 | $9.51 | $9.51 | $11.00 | $11.00 | 918,824 | $918,824.00 |
| 02-26-2026 | $9.29 | $9.29 | $9.86 | $9.86 | $9.29 | $9.29 | $9.58 | $9.58 | 126,393 | $126,393.00 |
| 02-25-2026 | $9.36 | $9.36 | $9.48 | $9.48 | $9.05 | $9.05 | $9.28 | $9.28 | 188,266 | $188,266.00 |
| 02-24-2026 | $9.00 | $9.00 | $9.34 | $9.34 | $8.89 | $8.89 | $9.28 | $9.28 | 58,913 | $58,913.00 |
| 02-23-2026 | $9.35 | $9.35 | $9.61 | $9.61 | $8.81 | $8.81 | $8.96 | $8.96 | 107,813 | $107,813.00 |