Lions Gate Entertainment Corp (LGF.A)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.132275132275 | 7.56 | 8.46 | 7.27 | 1306137 | 7.84075935 | CS |
| 4 | -0.15 | -1.94805194805 | 7.7 | 8.46 | 7.27 | 818701 | 7.8139945 | CS |
| 12 | -0.64 | -7.81440781441 | 8.19 | 9.03 | 7.27 | 831839 | 7.83281404 | CS |
| 26 | -3.25 | -30.0925925926 | 10.8 | 10.88 | 7.27 | 1014415 | 8.39100551 | CS |
| 52 | -1.91 | -20.1902748414 | 9.46 | 11.425 | 7.27 | 913048 | 9.11529577 | CS |
| 156 | -10.16 | -57.3687182383 | 17.71 | 18.84 | 5.46 | 862309 | 9.50157932 | CS |
| 260 | -2.01 | -21.0251046025 | 9.56 | 21.42 | 4.18 | 961372 | 10.34742681 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 7.58 | -0.18 | -2.32 | 7.8 | 7.8 | 7.485 | 696702 |
| 1731627600 | 7.76 | 0.14 | 1.84 | 7.69 | 7.96 | 7.655 | 862209 |
| 1731541200 | 7.62 | -0.29 | -3.67 | 7.88 | 7.95 | 7.62 | 912844 |
| 1731454800 | 7.91 | -0.41 | -4.93 | 8.25 | 8.3 | 7.9 | 715939 |
| 1731368400 | 8.32 | 0.56 | 7.22 | 7.88 | 8.46 | 7.84 | 979958 |
| 1731109200 | 7.76 | -0.24 | -3.00 | 7.77 | 7.82 | 7.27 | 3090686 |
| 1731022800 | 8 | 0.11 | 1.39 | 7.92 | 8.18 | 7.84 | 1015784 |
| 1730936400 | 7.89 | -0.12 | -1.50 | 8.19 | 8.28 | 7.87 | 704652 |
| 1730850000 | 8.01 | 0.11 | 1.39 | 7.87 | 8.07 | 7.7904 | 488303 |
| 1730763600 | 7.9 | 0.05 | 0.64 | 7.9 | 8.125 | 7.81 | 532236 |
| 1730500800 | 7.85 | -0.05 | -0.63 | 7.95 | 8.065 | 7.84 | 520309 |
| 1730414400 | 7.9 | -0.03 | -0.38 | 7.92 | 8.0977 | 7.88 | 571085 |
| 1730328000 | 7.93 | -0.03 | -0.38 | 7.93 | 8.28 | 7.92 | 590677 |
| 1730241600 | 7.96 | 0.16 | 2.05 | 7.75 | 8.06 | 7.67 | 703246 |
| 1730155200 | 7.8 | 0.2 | 2.63 | 7.62 | 7.815 | 7.62 | 620152 |
| 1729896000 | 7.6 | 0.06 | 0.80 | 7.58 | 7.725 | 7.56 | 628646 |
| 1729809600 | 7.54 | -0.02 | -0.26 | 7.59 | 7.655 | 7.375 | 738469 |
| 1729723200 | 7.56 | -0.02 | -0.26 | 7.51 | 7.6 | 7.37 | 639369 |
| 1729636800 | 7.58 | 0.02 | 0.26 | 7.49 | 7.68 | 7.49 | 638220 |
| 1729550400 | 7.56 | -0.28 | -3.57 | 7.89 | 7.91 | 7.555 | 626214 |
| 1729291200 | 7.84 | 0.23 | 3.02 | 7.7 | 7.87 | 7.67 | 866334 |
| 1729204800 | 7.61 | -0.01 | -0.13 | 7.64 | 7.71 | 7.56 | 1093381 |
| 1729118400 | 7.62 | 0.07 | 0.93 | 7.58 | 7.73 | 7.5 | 771138 |
| 1729032000 | 7.55 | -0.05 | -0.66 | 7.7 | 7.705 | 7.485 | 768233 |
| 1728945600 | 7.6 | 0 | 0.00 | 7.61 | 7.66 | 7.34 | 939952 |
| 1728686400 | 7.6 | -0.06 | -0.78 | 7.63 | 7.68 | 7.57 | 632608 |
| 1728600000 | 7.66 | -0.02 | -0.26 | 7.62 | 7.74 | 7.59 | 711425 |
| 1728513600 | 7.68 | -0.06 | -0.78 | 7.69 | 7.83 | 7.635 | 522676 |
| 1728427200 | 7.74 | -0.02 | -0.26 | 7.72 | 7.78 | 7.59 | 910660 |
| 1728340800 | 7.76 | 0.01 | 0.13 | 7.75 | 7.775 | 7.625 | 574890 |
| 1728081600 | 7.75 | 0.04 | 0.52 | 7.86 | 7.905 | 7.66 | 599219 |
| 1727995200 | 7.71 | -0.13 | -1.66 | 7.7 | 7.77 | 7.595 | 455748 |
| 1727908800 | 7.84 | 0.16 | 2.08 | 7.65 | 7.895 | 7.65 | 478884 |
| 1727822400 | 7.68 | -0.15 | -1.92 | 7.78 | 7.795 | 7.625 | 608404 |
| 1727736000 | 7.83 | -0.19 | -2.37 | 8.01 | 8.13 | 7.78 | 645895 |
| 1727476800 | 8.02 | 0.05 | 0.63 | 8.05 | 8.2899999 | 7.975 | 687948 |
| 1727390400 | 7.97 | 0.27 | 3.51 | 7.8 | 7.99 | 7.775 | 904938 |
| 1727304000 | 7.7 | 0.01 | 0.13 | 7.69 | 7.77 | 7.56 | 626313 |
| 1727217600 | 7.69 | 0.08 | 1.05 | 7.62 | 7.795 | 7.545 | 650184 |
| 1727131200 | 7.61 | -0.41 | -5.11 | 8.02 | 8.025 | 7.6 | 819297 |
| 1726872000 | 8.02 | -0.11 | -1.35 | 8.11 | 8.14 | 7.95 | 1650751 |
| 1726785600 | 8.13 | 0.18 | 2.26 | 8.22 | 8.36 | 8.05 | 736984 |
| 1726699200 | 7.95 | 0.11 | 1.40 | 7.77 | 8.2 | 7.7399 | 816998 |
| 1726612800 | 7.84 | 0.01 | 0.13 | 7.83 | 8.02 | 7.795 | 591288 |
| 1726526400 | 7.83 | -0.04 | -0.51 | 7.94 | 7.99 | 7.745 | 681873 |
| 1726267200 | 7.87 | 0.25 | 3.28 | 7.7 | 7.915 | 7.67 | 576777 |
| 1726180800 | 7.62 | -0.02 | -0.26 | 7.66 | 7.77 | 7.53 | 658184 |
| 1726094400 | 7.64 | -0.02 | -0.26 | 7.63 | 7.72 | 7.52 | 1120118 |
| 1726008000 | 7.66 | -0.02 | -0.26 | 7.61 | 7.78 | 7.56 | 922758 |
| 1725921600 | 7.68 | 0.14 | 1.86 | 7.55 | 7.94 | 7.47 | 1161605 |
| 1725662400 | 7.54 | -0.17 | -2.20 | 7.69 | 7.8099 | 7.42 | 775221 |
| 1725576000 | 7.71 | 0.1 | 1.31 | 7.62 | 7.75 | 7.475 | 1148757 |
| 1725489600 | 7.61 | -0.17 | -2.19 | 7.8 | 7.925 | 7.545 | 1022747 |
| 1725403200 | 7.78 | 0.01 | 0.13 | 7.75 | 8.08 | 7.74 | 1027266 |
| 1725057600 | 7.77 | -0.02 | -0.26 | 7.75 | 7.86 | 7.7 | 1034143 |
| 1724971200 | 7.79 | 0.02 | 0.26 | 7.79 | 7.91 | 7.711 | 1172017 |
| 1724884800 | 7.77 | -0.84 | -9.76 | 8.56 | 8.67 | 7.77 | 1244124 |
| 1724798400 | 8.61 | -0.32 | -3.58 | 8.94 | 9.01 | 8.61 | 1360368 |
| 1724712000 | 8.93 | 0.25 | 2.88 | 8.82 | 9.03 | 8.68 | 834233 |
| 1724452800 | 8.68 | 0.51 | 6.24 | 8.19 | 8.7 | 8.19 | 982117 |
| 1724366400 | 8.17 | 0.16 | 2.00 | 7.96 | 8.32 | 7.96 | 899863 |
| 1724280000 | 8.01 | -0.13 | -1.60 | 8.15 | 8.225 | 7.855 | 1170374 |
| 1724193600 | 8.14 | -0.89 | -9.86 | 9.02 | 9.0399999 | 8.105 | 1564815 |
| 1724107200 | 9.03 | 1.01 | 12.59 | 8.08 | 9.05 | 8.02 | 1963036 |
| 1723848000 | 8.02 | 0.15 | 1.91 | 7.81 | 8.075 | 7.75 | 950148 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
