Lions Gate Entertainment Corp (LGF-A) Historical Stock Data
10.39 ↓0.03 (-0.29%)
As of Market Close on April 26th, 2024.
Historical Data
In the past 30 trading days, LGF-A is up 0.29% a day on average. There have been 16 days where Lions Gate Entertainment Corp closed green and 14 days where LGF-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10.41 | 10.39 | ↓$0.02 (-0.19%) | 10.29 | 10.61 | 504.73K |
| 2024-04-25 | 10.52 | 10.42 | ↓$0.10 (-0.95%) | 10.40 | 10.59 | 484.42K |
| 2024-04-24 | 10.65 | 10.66 | ↑$0.01 (0.09%) | 10.47 | 10.70 | 485.09K |
| 2024-04-23 | 10.24 | 10.67 | ↑$0.43 (4.20%) | 10.24 | 10.79 | 708.37K |
| 2024-04-22 | 10.38 | 10.21 | ↓$0.17 (-1.64%) | 9.99 | 10.40 | 574.46K |
| 2024-04-19 | 10.04 | 10.31 | ↑$0.27 (2.69%) | 10.03 | 10.32 | 560.81K |
| 2024-04-18 | 10.17 | 10.05 | ↓$0.12 (-1.18%) | 10.02 | 10.37 | 498.93K |
| 2024-04-17 | 10.29 | 10.14 | ↓$0.15 (-1.46%) | 10.12 | 10.44 | 616.69K |
| 2024-04-16 | 10.46 | 10.22 | ↓$0.24 (-2.29%) | 10.20 | 10.58 | 644.63K |
| 2024-04-15 | 10.77 | 10.55 | ↓$0.22 (-2.04%) | 10.52 | 11.14 | 707.27K |
| 2024-04-12 | 10.71 | 10.76 | ↑$0.05 (0.47%) | 10.60 | 10.85 | 456.55K |
| 2024-04-11 | 10.88 | 10.84 | ↓$0.04 (-0.32%) | 10.57 | 10.88 | 659.03K |
| 2024-04-10 | 10.44 | 10.84 | ↑$0.40 (3.83%) | 10.36 | 10.85 | 1.16M |
| 2024-04-09 | 10.27 | 10.69 | ↑$0.42 (4.09%) | 10.21 | 10.71 | 0.96M |
| 2024-04-08 | 10.17 | 10.24 | ↑$0.07 (0.69%) | 10.14 | 10.46 | 578.71K |
| 2024-04-05 | 10.25 | 10.13 | ↓$0.12 (-1.17%) | 10.02 | 10.34 | 393.40K |
| 2024-04-04 | 10.25 | 10.27 | ↑$0.02 (0.20%) | 10.20 | 10.63 | 665.50K |
| 2024-04-03 | 9.78 | 10.05 | ↑$0.27 (2.76%) | 9.78 | 10.09 | 614.72K |
| 2024-04-02 | 9.77 | 9.75 | ↓$0.02 (-0.20%) | 9.59 | 10.02 | 516.54K |
| 2024-04-01 | 9.93 | 9.95 | ↑$0.02 (0.20%) | 9.80 | 10.04 | 390.94K |
| 2024-03-28 | 9.71 | 9.95 | ↑$0.24 (2.52%) | 9.71 | 10.16 | 0.93M |
| 2024-03-27 | 9.35 | 9.72 | ↑$0.37 (3.96%) | 9.35 | 9.74 | 535.40K |
| 2024-03-26 | 9.60 | 9.28 | ↓$0.32 (-3.33%) | 9.28 | 9.68 | 423.36K |
| 2024-03-25 | 9.55 | 9.52 | ↓$0.03 (-0.31%) | 9.45 | 9.78 | 433.79K |
| 2024-03-22 | 9.77 | 9.44 | ↓$0.33 (-3.38%) | 9.41 | 9.84 | 400.62K |
| 2024-03-21 | 9.66 | 9.71 | ↑$0.05 (0.52%) | 9.51 | 9.81 | 491.37K |
| 2024-03-20 | 9.48 | 9.53 | ↑$0.05 (0.53%) | 9.28 | 9.57 | 601.93K |
| 2024-03-19 | 9.49 | 9.51 | ↑$0.02 (0.21%) | 9.49 | 9.80 | 551.97K |
| 2024-03-18 | 9.50 | 9.48 | ↓$0.02 (-0.21%) | 9.45 | 9.70 | 488.62K |
| 2024-03-15 | 9.52 | 9.57 | ↑$0.05 (0.53%) | 9.52 | 9.75 | 1.29M |
Create an account or log in to view more rows.
$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
$LGF-A good place to average up
$LGF-A We will not sell!
$LGF-A lock and load
$LGF-A yeeeeeee haw
$LGF-A Any red I see I shall buy
$LGF-A might get a sell off today