Lions Gate Entertainment Corp (LGF.B)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.525 | -6.27240143369 | 8.37 | 8.73 | 7.715 | 623421 | 8.32989787 | CS |
| 4 | -0.055 | -0.696202531646 | 7.9 | 8.98 | 7.715 | 1087138 | 8.41225032 | CS |
| 12 | -1.955 | -19.9489795918 | 9.8 | 10.55 | 6.775 | 1075278 | 8.46451745 | CS |
| 26 | -2.175 | -21.7065868263 | 10.02 | 10.55 | 6.775 | 913070 | 8.83715968 | CS |
| 52 | 0.945 | 13.6956521739 | 6.9 | 10.71 | 6.63 | 928466 | 8.59727067 | CS |
| 156 | -6.715 | -46.1195054945 | 14.56 | 17.29 | 5.19 | 874308 | 9.61636375 | CS |
| 260 | -3.605 | -31.4847161572 | 11.45 | 18.77 | 3.87 | 856799 | 9.81663098 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 7.79 | -0.3 | -3.71 | 7.99 | 8.13 | 7.715 | 860257 |
| 1721428800 | 8.09 | -0.22 | -2.65 | 8.33 | 8.41 | 8.07 | 519278 |
| 1721342400 | 8.31 | -0.16 | -1.89 | 8.41 | 8.73 | 8.3 | 585234 |
| 1721256000 | 8.47 | 0.11 | 1.32 | 8.28 | 8.61 | 8.27 | 673437 |
| 1721169600 | 8.36 | 0.01 | 0.12 | 8.43 | 8.45 | 8.08 | 798028 |
| 1721083200 | 8.35 | 0.08 | 0.97 | 8.3699999 | 8.43 | 8.17 | 578147 |
| 1720824000 | 8.27 | -0.11 | -1.31 | 8.52 | 8.66 | 8.24 | 562266 |
| 1720737600 | 8.38 | 0.15 | 1.82 | 8.41 | 8.73 | 8.3099 | 800749 |
| 1720651200 | 8.23 | 0.18 | 2.24 | 8.0399999 | 8.24 | 7.97 | 818205 |
| 1720564800 | 8.05 | -0.32 | -3.82 | 8.32 | 8.3699999 | 7.895 | 1558609 |
| 1720478400 | 8.3699999 | -0.09 | -1.06 | 8.46 | 8.83 | 8.3699999 | 736448 |
| 1720219200 | 8.46 | 0.19 | 2.30 | 8.24 | 8.52 | 8.08 | 812842 |
| 1720040640 | 8.27 | -0.24 | -2.82 | 8.58 | 8.67 | 8.23 | 350713 |
| 1719960000 | 8.51 | -0.2 | -2.30 | 8.72 | 8.98 | 8.485 | 2016617 |
| 1719873600 | 8.71 | 0.26 | 3.08 | 8.5399999 | 8.78 | 8.375 | 1760866 |
| 1719614400 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1719528000 | 8.45 | -0.08 | -0.94 | 8.56 | 8.6 | 8.23 | 950535 |
| 1719441600 | 8.53 | 0.53 | 6.62 | 7.98 | 8.5399999 | 7.94 | 839065 |
| 1719355200 | 8 | 0.03 | 0.38 | 7.9 | 8.08 | 7.83 | 706900 |
| 1719268800 | 7.97 | 0.08 | 1.01 | 7.9 | 8.05 | 7.84 | 558172 |
| 1719009600 | 7.89 | -0.01 | -0.13 | 7.9 | 8.02 | 7.765 | 1371323 |
| 1718923200 | 7.9 | 0.32 | 4.22 | 7.52 | 7.93 | 7.52 | 824018 |
| 1718750400 | 7.58 | -0.07 | -0.92 | 7.6 | 7.92 | 7.57 | 874982 |
| 1718664000 | 7.65 | 0.16 | 2.14 | 7.53 | 7.725 | 7.46 | 970374 |
| 1718404800 | 7.49 | 0.08 | 1.08 | 7.33 | 7.57 | 7.315 | 925690 |
| 1718318400 | 7.41 | 0.09 | 1.23 | 7.33 | 7.64 | 7.28 | 1250958 |
| 1718232000 | 7.32 | 0.22 | 3.10 | 7.32 | 7.45 | 7.17 | 832487 |
| 1718145600 | 7.1 | -0.22 | -3.01 | 7.28 | 7.48 | 7.1 | 756448 |
| 1718059200 | 7.32 | 0.21 | 2.95 | 7.12 | 7.5 | 7.11 | 995996 |
| 1717800000 | 7.11 | -0.06 | -0.84 | 7.1 | 7.38 | 7.071 | 1212416 |
| 1717713600 | 7.17 | 0.29 | 4.22 | 6.86 | 7.26 | 6.775 | 1030302 |
| 1717627200 | 6.88 | -0.09 | -1.29 | 6.96 | 7.02 | 6.79 | 880710 |
| 1717540800 | 6.97 | -0.31 | -4.26 | 7.24 | 7.36 | 6.94 | 1347363 |
| 1717454400 | 7.28 | -0.44 | -5.70 | 7.56 | 7.81 | 7.19 | 1602301 |
| 1717195200 | 7.72 | 0.26 | 3.49 | 7.5 | 7.94 | 7.5 | 1460137 |
| 1717108800 | 7.46 | -0.22 | -2.86 | 7.66 | 7.76 | 7.33 | 1576948 |
| 1717022400 | 7.68 | -0.51 | -6.23 | 8.07 | 8.24 | 7.67 | 1408087 |
| 1716936000 | 8.19 | -0.31 | -3.65 | 8.3699999 | 8.55 | 8.16 | 2308844 |
| 1716590400 | 8.5 | -0.98 | -10.34 | 9.48 | 9.67 | 8.21 | 3429523 |
| 1716504000 | 9.48 | -0.27 | -2.77 | 9.75 | 9.765 | 9.46 | 968198 |
| 1716417600 | 9.75 | -0.22 | -2.21 | 9.98 | 10.12 | 9.73 | 1000527 |
| 1716331200 | 9.97 | 0.15 | 1.53 | 9.85 | 10.165 | 9.825 | 1385309 |
| 1716244800 | 9.82 | -0.13 | -1.31 | 10 | 10.2 | 9.82 | 1114792 |
| 1715985600 | 9.95 | 0.09 | 0.91 | 9.86 | 10.21 | 9.8 | 1245240 |
| 1715899200 | 9.86 | 0.07 | 0.72 | 9.7899999 | 10.02 | 9.64 | 981137 |
| 1715812800 | 9.7899999 | -0.22 | -2.20 | 10.07 | 10.12 | 9.7899999 | 760627 |
| 1715726400 | 10.01 | 0.04 | 0.40 | 10.18 | 10.21 | 9.86 | 672214 |
| 1715640000 | 9.97 | 0.23 | 2.36 | 9.88 | 10.04 | 9.82 | 592001 |
| 1715380800 | 9.74 | -0.11 | -1.12 | 9.86 | 9.97 | 9.74 | 305673 |
| 1715294400 | 9.85 | 0.08 | 0.82 | 9.83 | 9.92 | 9.66 | 476483 |
| 1715208000 | 9.77 | -0.47 | -4.59 | 10.08 | 10.26 | 9.7 | 1265049 |
| 1715121600 | 10.24 | 0.06 | 0.59 | 10.26 | 10.3863 | 10.13 | 859733 |
| 1715035200 | 10.18 | 0.03 | 0.30 | 10.22 | 10.55 | 10.125 | 510542 |
| 1714776000 | 10.15 | 0.19 | 1.91 | 10.14 | 10.19 | 9.8699999 | 656612 |
| 1714689600 | 9.96 | 0.19 | 1.94 | 9.9 | 10.05 | 9.64 | 668844 |
| 1714603200 | 9.77 | 0.34 | 3.61 | 9.51 | 9.95 | 9.46 | 959815 |
| 1714516800 | 9.43 | -0.33 | -3.38 | 9.8 | 9.8 | 9.365 | 675049 |
| 1714430400 | 9.76 | 0.11 | 1.14 | 9.8 | 9.85 | 9.635 | 518901 |
| 1714171200 | 9.65 | -0.07 | -0.72 | 9.71 | 9.86 | 9.565 | 604402 |
| 1714084800 | 9.72 | -0.23 | -2.31 | 9.84 | 9.98 | 9.69 | 661627 |
| 1713998400 | 9.95 | 0.01 | 0.10 | 9.88 | 9.99 | 9.76 | 662645 |
| 1713912000 | 9.94 | 0.47 | 4.96 | 9.52 | 10.06 | 9.52 | 1023708 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
