STRZ - LIONS GATE ENTERTAINMENT CORP /CN/
18.81
0.080 0.425%
Share volume: 155,278
Last Updated: 04-22-2026
Entertainment/Services – Motion Picture Production And Distribution:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$18.73
0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $18.78 | $18.78 | $19.87 | $19.87 | $18.24 | $18.24 | $18.81 | $18.81 | 155,278 | $155,278.00 |
| 04-21-2026 | $19.66 | $19.66 | $20.09 | $20.09 | $18.68 | $18.68 | $18.73 | $18.73 | 141,346 | $141,346.00 |
| 04-20-2026 | $19.97 | $19.97 | $20.63 | $20.63 | $19.61 | $19.61 | $19.74 | $19.74 | 189,373 | $189,373.00 |
| 04-17-2026 | $17.51 | $17.51 | $20.21 | $20.21 | $17.49 | $17.49 | $20.09 | $20.09 | 498,499 | $498,499.00 |
| 04-16-2026 | $16.82 | $16.82 | $17.80 | $17.80 | $16.78 | $16.78 | $17.20 | $17.20 | 274,311 | $274,311.00 |
| 04-15-2026 | $17.02 | $17.02 | $17.46 | $17.46 | $16.45 | $16.45 | $16.75 | $16.75 | 199,412 | $199,412.00 |
| 04-14-2026 | $16.00 | $16.00 | $16.98 | $16.98 | $16.00 | $16.00 | $16.79 | $16.79 | 256,981 | $256,981.00 |
| 04-13-2026 | $14.60 | $14.60 | $15.77 | $15.77 | $14.38 | $14.38 | $15.75 | $15.75 | 197,213 | $197,213.00 |
| 04-10-2026 | $14.20 | $14.20 | $15.08 | $15.08 | $14.20 | $14.20 | $14.57 | $14.57 | 144,055 | $144,055.00 |
| 04-09-2026 | $13.73 | $13.73 | $14.29 | $14.29 | $13.72 | $13.72 | $14.28 | $14.28 | 62,874 | $62,874.00 |