Lions Gate Entertainment Corp (LGF-A) Historical Stock Data
8.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGF-A is up 0.26% a day on average. There have been 17 days where Lions Gate Entertainment Corp closed green and 13 days where LGF-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 8.35 | 8.59 | ↑$0.24 (2.87%) | 8.20 | 8.73 | 0.94M |
| 2025-05-05 | 8.65 | 8.36 | ↓$0.29 (-3.35%) | 8.09 | 8.70 | 1.38M |
| 2025-05-02 | 8.70 | 8.80 | ↑$0.10 (1.15%) | 8.70 | 9.11 | 1.06M |
| 2025-05-01 | 8.96 | 8.72 | ↓$0.24 (-2.68%) | 8.65 | 9.03 | 893.10K |
| 2025-04-30 | 8.69 | 8.88 | ↑$0.19 (2.19%) | 8.63 | 8.97 | 0.98M |
| 2025-04-29 | 8.40 | 8.79 | ↑$0.39 (4.64%) | 8.40 | 8.88 | 892.09K |
| 2025-04-28 | 8.27 | 8.42 | ↑$0.15 (1.81%) | 8.21 | 8.46 | 794.99K |
| 2025-04-25 | 8.17 | 8.28 | ↑$0.11 (1.35%) | 8.13 | 8.30 | 883.62K |
| 2025-04-24 | 8.04 | 8.31 | ↑$0.27 (3.36%) | 8.01 | 8.33 | 665.79K |
| 2025-04-23 | 8.06 | 8.06 | ↑$0.00 (0.00%) | 7.88 | 8.24 | 815.39K |
| 2025-04-22 | 8.03 | 7.86 | ↓$0.17 (-2.12%) | 7.80 | 8.24 | 602.71K |
| 2025-04-21 | 7.99 | 7.96 | ↓$0.03 (-0.38%) | 7.90 | 8.08 | 549.83K |
| 2025-04-17 | 7.80 | 8.00 | ↑$0.20 (2.56%) | 7.79 | 8.04 | 619.85K |
| 2025-04-16 | 7.90 | 7.74 | ↓$0.16 (-2.03%) | 7.59 | 7.92 | 646.85K |
| 2025-04-15 | 7.75 | 7.92 | ↑$0.18 (2.26%) | 7.75 | 7.95 | 368.14K |
| 2025-04-14 | 7.84 | 7.69 | ↓$0.15 (-1.91%) | 7.61 | 7.87 | 527.85K |
| 2025-04-11 | 7.77 | 7.68 | ↓$0.09 (-1.16%) | 7.46 | 7.78 | 1M |
| 2025-04-10 | 7.87 | 7.76 | ↓$0.11 (-1.40%) | 7.56 | 8.00 | 706.44K |
| 2025-04-09 | 7.40 | 8.01 | ↑$0.61 (8.24%) | 7.20 | 8.25 | 0.96M |
| 2025-04-08 | 7.82 | 7.43 | ↓$0.39 (-4.99%) | 7.40 | 7.84 | 0.98M |
| 2025-04-07 | 7.35 | 7.48 | ↑$0.13 (1.77%) | 7.32 | 8.07 | 1.11M |
| 2025-04-04 | 7.93 | 7.65 | ↓$0.28 (-3.53%) | 7.44 | 8.09 | 853.85K |
| 2025-04-03 | 8.50 | 8.19 | ↓$0.31 (-3.65%) | 8.06 | 8.63 | 777.16K |
| 2025-04-02 | 8.56 | 8.87 | ↑$0.31 (3.62%) | 8.56 | 8.93 | 488.41K |
| 2025-04-01 | 8.81 | 8.63 | ↓$0.18 (-2.04%) | 8.56 | 8.92 | 492.47K |
| 2025-03-31 | 8.71 | 8.85 | ↑$0.14 (1.61%) | 8.50 | 8.93 | 667.88K |
| 2025-03-28 | 8.83 | 8.61 | ↓$0.22 (-2.44%) | 8.51 | 8.83 | 534.08K |
| 2025-03-27 | 8.78 | 8.89 | ↑$0.11 (1.25%) | 8.76 | 8.99 | 422.73K |
| 2025-03-26 | 8.78 | 8.82 | ↑$0.04 (0.46%) | 8.74 | 8.93 | 491.73K |
| 2025-03-25 | 8.77 | 8.80 | ↑$0.03 (0.34%) | 8.72 | 8.99 | 875.24K |
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