Lions Gate Entertainment Corp (LGF-B) Historical Stock Data
7.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGF-B is up 0.54% a day on average. There have been 16 days where Lions Gate Entertainment Corp closed green and 14 days where LGF-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 7.56 | 7.69 | ↑$0.13 (1.72%) | 7.33 | 7.80 | 1.76M |
| 2025-05-05 | 7.70 | 7.50 | ↓$0.20 (-2.60%) | 7.21 | 7.73 | 3.04M |
| 2025-05-02 | 7.84 | 7.85 | ↑$0.01 (0.13%) | 7.76 | 8.14 | 2.03M |
| 2025-05-01 | 7.98 | 7.82 | ↓$0.16 (-2.01%) | 7.74 | 8.09 | 1.76M |
| 2025-04-30 | 7.62 | 7.98 | ↑$0.36 (4.72%) | 7.62 | 8.03 | 1.26M |
| 2025-04-29 | 7.51 | 7.86 | ↑$0.35 (4.66%) | 7.51 | 7.96 | 0.97M |
| 2025-04-28 | 7.45 | 7.56 | ↑$0.11 (1.48%) | 7.37 | 7.60 | 845.55K |
| 2025-04-25 | 7.41 | 7.46 | ↑$0.05 (0.67%) | 7.33 | 7.48 | 805.20K |
| 2025-04-24 | 7.21 | 7.46 | ↑$0.25 (3.47%) | 7.21 | 7.49 | 729.31K |
| 2025-04-23 | 7.28 | 7.27 | ↓$0.01 (-0.14%) | 7.09 | 7.39 | 1.38M |
| 2025-04-22 | 7.24 | 7.10 | ↓$0.14 (-1.93%) | 7.03 | 7.44 | 1.79M |
| 2025-04-21 | 7.13 | 7.18 | ↑$0.05 (0.70%) | 7.07 | 7.26 | 0.94M |
| 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 |
Create an account or log in to view more rows.
$LGF-B whelp. you win this round. goodluck
$LGF-B Lol she wants higher
$LGF-B it's going down??
$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.