Lions Gate Entertainment Corp (LGF-A) Historical Stock Data
7.99 ↑0.22 (2.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGF-A is down -0.08% a day on average. There have been 15 days where Lions Gate Entertainment Corp closed green and 15 days where LGF-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.66 | 7.99 | ↑$0.33 (4.31%) | 7.66 | 8.00 | 0.90M |
| 2024-12-19 | 7.91 | 7.77 | ↓$0.14 (-1.77%) | 7.68 | 8.14 | 781.87K |
| 2024-12-18 | 8.00 | 7.86 | ↓$0.14 (-1.75%) | 7.79 | 8.31 | 712.05K |
| 2024-12-17 | 8.11 | 7.93 | ↓$0.18 (-2.22%) | 7.87 | 8.16 | 748.67K |
| 2024-12-16 | 8.30 | 8.11 | ↓$0.19 (-2.29%) | 8.10 | 8.46 | 759.77K |
| 2024-12-13 | 8.10 | 8.34 | ↑$0.24 (2.96%) | 8.01 | 8.37 | 506.82K |
| 2024-12-12 | 7.96 | 8.09 | ↑$0.13 (1.63%) | 7.96 | 8.27 | 533.27K |
| 2024-12-11 | 8.45 | 7.98 | ↓$0.47 (-5.56%) | 7.98 | 8.45 | 714.65K |
| 2024-12-10 | 8.09 | 8.46 | ↑$0.37 (4.57%) | 7.97 | 8.58 | 1.29M |
| 2024-12-09 | 8.08 | 8.13 | ↑$0.05 (0.62%) | 8.08 | 8.28 | 341.39K |
| 2024-12-06 | 7.94 | 8.04 | ↑$0.10 (1.26%) | 7.88 | 8.05 | 443.57K |
| 2024-12-05 | 8.01 | 7.92 | ↓$0.09 (-1.12%) | 7.84 | 8.07 | 478.98K |
| 2024-12-04 | 7.99 | 8.01 | ↑$0.02 (0.25%) | 7.91 | 8.18 | 531.29K |
| 2024-12-03 | 8.43 | 8.00 | ↓$0.43 (-5.10%) | 7.96 | 8.43 | 2.15M |
| 2024-12-02 | 8.39 | 8.44 | ↑$0.05 (0.60%) | 8.20 | 8.49 | 721.92K |
| 2024-11-29 | 8.46 | 8.24 | ↓$0.22 (-2.54%) | 8.21 | 8.46 | 450.37K |
| 2024-11-27 | 7.99 | 8.38 | ↑$0.39 (4.88%) | 7.99 | 8.42 | 792.48K |
| 2024-11-26 | 8.00 | 7.88 | ↓$0.12 (-1.50%) | 7.83 | 8.02 | 827.67K |
| 2024-11-25 | 8.07 | 8.08 | ↑$0.02 (0.19%) | 8.07 | 8.47 | 1.07M |
| 2024-11-22 | 8.23 | 7.94 | ↓$0.29 (-3.52%) | 7.93 | 8.29 | 1.44M |
| 2024-11-21 | 7.91 | 8.16 | ↑$0.25 (3.16%) | 7.82 | 8.18 | 741.68K |
| 2024-11-20 | 7.68 | 7.93 | ↑$0.25 (3.26%) | 7.53 | 7.94 | 1.01M |
| 2024-11-19 | 7.38 | 7.63 | ↑$0.25 (3.39%) | 7.37 | 7.64 | 1.15M |
| 2024-11-18 | 7.62 | 7.44 | ↓$0.18 (-2.36%) | 7.43 | 7.78 | 0.94M |
| 2024-11-15 | 7.80 | 7.58 | ↓$0.22 (-2.82%) | 7.49 | 7.80 | 696.70K |
| 2024-11-14 | 7.69 | 7.76 | ↑$0.07 (0.91%) | 7.66 | 7.95 | 862.20K |
| 2024-11-13 | 7.88 | 7.62 | ↓$0.26 (-3.30%) | 7.62 | 7.95 | 0.91M |
| 2024-11-12 | 8.25 | 7.91 | ↓$0.34 (-4.12%) | 7.90 | 8.30 | 715.94K |
| 2024-11-11 | 7.88 | 8.32 | ↑$0.44 (5.58%) | 7.84 | 8.46 | 0.98M |
| 2024-11-08 | 7.77 | 7.76 | ↓$0.01 (-0.13%) | 7.27 | 7.82 | 3.09M |
Create an account or log in to view more rows.
$LGF-A fake wall lets break it
$LGF-A here to raid
$LGF-A I’ll be buying more if this dips!
$LGF-A said y’all dumb af
$LGF-A power hour will be fucking crazy
$LGF-A buy the dip were blasting off
$LGF-A today feels different to the moon
$LGF-A I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$LGF-A cover that shit
$LGF-A Yolo