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 | 0.17 | 2.45664739884 | 6.92 | 7.37 | 6.865 | 628949 | 7.03377808 | CS |
| 4 | -0.27 | -3.66847826087 | 7.36 | 7.99 | 6.6 | 964963 | 7.01052087 | CS |
| 12 | -1.38 | -16.292798111 | 8.47 | 8.98 | 6.6 | 1041954 | 7.65300637 | CS |
| 26 | -1.78 | -20.067643743 | 8.87 | 10.55 | 6.6 | 962267 | 8.22844992 | CS |
| 52 | -0.91 | -11.375 | 8 | 10.71 | 6.6 | 938865 | 8.56712653 | CS |
| 156 | -4.71 | -39.9152542373 | 11.8 | 17.29 | 5.19 | 880652 | 9.34450179 | CS |
| 260 | -2.25 | -24.0899357602 | 9.34 | 18.77 | 3.87 | 864141 | 9.70235926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 7.09 | -0.1 | -1.39 | 7.18 | 7.22 | 7.04 | 1576003 |
| 1726785600 | 7.19 | 0.17 | 2.42 | 7.29 | 7.4 | 7.12 | 831823 |
| 1726699200 | 7.02 | 0.07 | 1.01 | 6.93 | 7.29 | 6.87 | 654256 |
| 1726612800 | 6.95 | 0.01 | 0.14 | 7.04 | 7.13 | 6.92 | 591749 |
| 1726526400 | 6.94 | -0.06 | -0.86 | 7.05 | 7.1 | 6.865 | 528980 |
| 1726267200 | 7 | 0.24 | 3.55 | 6.92 | 7.055 | 6.87 | 565360 |
| 1726180800 | 6.76 | -0.01 | -0.15 | 6.77 | 6.92 | 6.71 | 885510 |
| 1726094400 | 6.77 | -0.03 | -0.44 | 6.81 | 6.8408 | 6.695 | 876973 |
| 1726008000 | 6.8 | -0.01 | -0.15 | 6.79 | 6.89 | 6.715 | 1047928 |
| 1725921600 | 6.81 | 0.14 | 2.10 | 6.65 | 7.07 | 6.64 | 1152633 |
| 1725662400 | 6.67 | -0.17 | -2.49 | 6.84 | 6.95 | 6.6 | 696694 |
| 1725576000 | 6.84 | 0.11 | 1.63 | 6.7 | 6.85 | 6.61 | 1400944 |
| 1725489600 | 6.73 | -0.17 | -2.46 | 6.91 | 7.015 | 6.68 | 1868111 |
| 1725403200 | 6.9 | -0.02 | -0.29 | 6.9 | 7.16 | 6.89 | 1236573 |
| 1725057600 | 6.92 | 0.03 | 0.44 | 6.9 | 6.98 | 6.86 | 735804 |
| 1724971200 | 6.89 | -0.03 | -0.43 | 6.95 | 7 | 6.85 | 1137794 |
| 1724884800 | 6.92 | -0.7 | -9.19 | 7.6 | 7.6 | 6.9 | 1076573 |
| 1724798400 | 7.62 | -0.28 | -3.54 | 7.79 | 7.95 | 7.59 | 1415684 |
| 1724712000 | 7.9 | 0.22 | 2.86 | 7.67 | 7.99 | 7.66 | 874493 |
| 1724452800 | 7.68 | 0.39 | 5.35 | 7.36 | 7.71 | 7.31 | 877074 |
| 1724366400 | 7.29 | 0.19 | 2.68 | 7.11 | 7.375 | 7.09 | 736771 |
| 1724280000 | 7.1 | -0.11 | -1.53 | 7.25 | 7.28 | 6.97 | 900940 |
| 1724193600 | 7.21 | -0.78 | -9.76 | 7.94 | 7.98 | 7.165 | 1520191 |
| 1724107200 | 7.99 | 0.86 | 12.06 | 7.16 | 8.02 | 7.115 | 1388630 |
| 1723848000 | 7.13 | 0.14 | 2.00 | 6.92 | 7.16 | 6.87 | 828378 |
| 1723761600 | 6.99 | 0.09 | 1.30 | 7.03 | 7.08 | 6.795 | 1300466 |
| 1723675200 | 6.9 | -0.18 | -2.54 | 7.06 | 7.07 | 6.82 | 962069 |
| 1723588800 | 7.08 | 0.12 | 1.72 | 7.05 | 7.35 | 6.86 | 1201009 |
| 1723502400 | 6.96 | -0.62 | -8.18 | 7.5 | 7.65 | 6.815 | 1370586 |
| 1723243200 | 7.58 | -0.15 | -1.94 | 7.37 | 7.89 | 7.24 | 1299137 |
| 1723156800 | 7.73 | -0.11 | -1.40 | 7.89 | 7.95 | 7.72 | 655996 |
| 1723070400 | 7.84 | -0.03 | -0.38 | 7.97 | 8.1 | 7.8 | 610789 |
| 1722984000 | 7.87 | 0.18 | 2.34 | 7.66 | 7.91 | 7.6 | 1430463 |
| 1722897600 | 7.69 | -0.19 | -2.41 | 7.45 | 7.75 | 7.4 | 821374 |
| 1722638400 | 7.88 | -0.06 | -0.76 | 7.76 | 7.98 | 7.75 | 579639 |
| 1722552000 | 7.94 | -0.3 | -3.64 | 8.19 | 8.3699999 | 7.78 | 964952 |
| 1722465600 | 8.24 | 0.43 | 5.51 | 7.88 | 8.45 | 7.83 | 1584987 |
| 1722379200 | 7.81 | -0.08 | -1.01 | 7.96 | 8.28 | 7.61 | 2627042 |
| 1722292800 | 7.89 | 0.01 | 0.13 | 7.91 | 7.99 | 7.8 | 493527 |
| 1722033600 | 7.88 | 0.24 | 3.14 | 7.71 | 7.905 | 7.61 | 638952 |
| 1721947200 | 7.64 | 0.01 | 0.13 | 7.71 | 7.84 | 7.6199 | 564770 |
| 1721860800 | 7.63 | -0.21 | -2.68 | 7.82 | 7.95 | 7.58 | 889750 |
| 1721774400 | 7.84 | 0.05 | 0.64 | 7.76 | 7.89 | 7.63 | 727326 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
