Lions Gate Entertainment Corp (LGF-B) Historical Stock Data
7.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGF-B is down -0.03% a day on average. There have been 13 days where Lions Gate Entertainment Corp closed green and 17 days where LGF-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 6.96 | 7.18 | ↑$0.22 (3.16%) | 6.95 | 7.20 | 740.35K |
| 2025-04-16 | 7.06 | 6.93 | ↓$0.13 (-1.84%) | 6.80 | 7.10 | 0.98M |
| 2025-04-15 | 6.93 | 7.10 | ↑$0.17 (2.45%) | 6.92 | 7.13 | 655.37K |
| 2025-04-14 | 6.97 | 6.90 | ↓$0.07 (-1.00%) | 6.82 | 7.02 | 1.07M |
| 2025-04-11 | 6.95 | 6.90 | ↓$0.05 (-0.72%) | 6.69 | 7.00 | 1.54M |
| 2025-04-10 | 7.01 | 6.95 | ↓$0.06 (-0.86%) | 6.75 | 7.12 | 0.95M |
| 2025-04-09 | 6.64 | 7.18 | ↑$0.54 (8.13%) | 6.44 | 7.39 | 2M |
| 2025-04-08 | 6.98 | 6.66 | ↓$0.32 (-4.58%) | 6.62 | 7.02 | 2.69M |
| 2025-04-07 | 6.51 | 6.68 | ↑$0.17 (2.61%) | 6.51 | 7.26 | 2.53M |
| 2025-04-04 | 7.07 | 6.86 | ↓$0.21 (-2.97%) | 6.60 | 7.25 | 1.63M |
| 2025-04-03 | 7.63 | 7.34 | ↓$0.29 (-3.80%) | 7.22 | 7.71 | 1.32M |
| 2025-04-02 | 7.64 | 7.95 | ↑$0.31 (4.06%) | 7.64 | 8.00 | 602.46K |
| 2025-04-01 | 7.87 | 7.72 | ↓$0.15 (-1.91%) | 7.66 | 7.98 | 899.58K |
| 2025-03-31 | 7.61 | 7.92 | ↑$0.31 (4.07%) | 7.54 | 7.98 | 799.04K |
| 2025-03-28 | 7.89 | 7.71 | ↓$0.18 (-2.28%) | 7.59 | 7.92 | 702.30K |
| 2025-03-27 | 7.88 | 7.94 | ↑$0.06 (0.76%) | 7.82 | 8.01 | 432.50K |
| 2025-03-26 | 7.84 | 7.85 | ↑$0.01 (0.13%) | 7.80 | 8.00 | 658.44K |
| 2025-03-25 | 7.87 | 7.86 | ↓$0.01 (-0.13%) | 7.79 | 8.01 | 0.99M |
| 2025-03-24 | 8.66 | 7.84 | ↓$0.82 (-9.47%) | 7.84 | 8.69 | 1.09M |
| 2025-03-21 | 8.51 | 8.55 | ↑$0.04 (0.47%) | 8.43 | 8.64 | 1.36M |
| 2025-03-20 | 8.39 | 8.58 | ↑$0.19 (2.26%) | 8.39 | 8.59 | 560.26K |
| 2025-03-19 | 8.44 | 8.50 | ↑$0.06 (0.71%) | 8.35 | 8.54 | 0.95M |
| 2025-03-18 | 8.50 | 8.43 | ↓$0.07 (-0.82%) | 8.26 | 8.50 | 0.95M |
| 2025-03-17 | 8.15 | 8.50 | ↑$0.35 (4.29%) | 8.11 | 8.62 | 676.12K |
| 2025-03-14 | 8.26 | 8.21 | ↓$0.05 (-0.61%) | 8.14 | 8.26 | 310.96K |
| 2025-03-13 | 8.35 | 8.16 | ↓$0.19 (-2.28%) | 8.06 | 8.39 | 899.25K |
| 2025-03-12 | 8.42 | 8.39 | ↓$0.03 (-0.36%) | 8.23 | 8.48 | 758.50K |
| 2025-03-11 | 8.59 | 8.39 | ↓$0.20 (-2.33%) | 8.20 | 8.77 | 0.93M |
| 2025-03-10 | 8.63 | 8.58 | ↓$0.05 (-0.58%) | 8.40 | 8.68 | 1.02M |
| 2025-03-07 | 8.53 | 8.75 | ↑$0.22 (2.58%) | 8.42 | 8.78 | 869.54K |
Create an account or log in to view more rows.
$LGF-B must buyyy
$LGF-B CHUG CHUG CHUG
$LGF-B Moon soon
$LGF-B it's just a matter of time and patience...
$LGF-B Bears get cremated today
$LGF-B my hands are made out of diamonds
$LGF-B I already know
tomorrow the bulls going to say "next week" just like every week.
$LGF-B flow comin
$LGF-B they don’t want us to shine… But we gon shine…
$LGF-B what happens?