NYSE:LION | Historical Stock Price | Lionsgate Studios Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-03-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.33$6.74$8.52$10.77$13.62$17.222022-03-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.60$10.60283,400——
2023-12-28$10.60$10.6085,300——
2023-12-27$10.61$10.61274,400——
2023-12-26$10.62$10.62704,000——
2023-12-22$10.62$10.624,599,500——
2023-12-21$10.56$10.56552,000——
2023-12-20$10.62$10.6286,800——
2023-12-19$10.60$10.6021,900——
2023-12-18$10.58$10.5872,000——
2023-12-15$10.58$10.58189,100——
2023-12-14$10.57$10.57790,600——
2023-12-13$10.57$10.57403,100——
2023-12-12$10.58$10.5825,200——
2023-12-11$10.59$10.591,800——
2023-12-08$10.57$10.5724,400——
2023-12-07$10.56$10.56256,300——
2023-12-06$10.56$10.56234,200——
2023-12-05$10.55$10.5544,700——
2023-12-04$10.54$10.54291,300——
2023-12-01$10.55$10.5593,100——
2023-11-30$10.56$10.56160,900——
2023-11-29$10.53$10.531,000——
2023-11-28$10.54$10.5446,000——
2023-11-27$10.54$10.548,000——
2023-11-24$10.55$10.55900——
2023-11-22$10.59$10.592,000——
2023-11-21$10.54$10.541,326,900——
2023-11-20$10.55$10.558,700——
2023-11-17$10.54$10.5415,500——
2023-11-16$10.54$10.5412,900——
2023-11-15$10.54$10.5437,300——
2023-11-14$10.54$10.549,400——
2023-11-13$10.52$10.5228,900——
2023-11-10$10.57$10.57900——
2023-11-09$10.50$10.5017,000——
2023-11-08$10.51$10.519,100——
2023-11-07$10.50$10.5036,900——
2023-11-06$10.55$10.5598,100——
2023-11-03$10.50$10.50602,700——
2023-11-02$10.50$10.5023,000——
2023-11-01$10.50$10.50114,900——
2023-10-31$10.50$10.5010,800——
2023-10-30$10.49$10.491,155,400——
2023-10-27$10.48$10.481,500——
2023-10-26$10.48$10.48548,300——
2023-10-25$10.49$10.49275,500——
2023-10-24$10.47$10.4773,000——
2023-10-23$10.48$10.4810,100——
2023-10-20$10.47$10.47623,800——
2023-10-19$10.46$10.46167,600——
2023-10-18$10.47$10.471,600——
2023-10-17$10.47$10.47262,900——
2023-10-16$10.47$10.475,100——
2023-10-13$10.47$10.471,500——
2023-10-12$10.48$10.48252,700——
2023-10-11$10.48$10.48522,200——
2023-10-10$10.48$10.481,521,900——
2023-10-09$10.47$10.4718,000——
2023-10-06$10.46$10.460——
2023-10-05$10.46$10.464,900——
2023-10-04$10.45$10.45500,100——
2023-10-03$10.46$10.469,100——
2023-10-02$10.46$10.46209,900——
2023-09-29$10.46$10.4617,500——
2023-09-28$10.46$10.4631,000——
2023-09-27$10.45$10.456,300——
2023-09-26$10.46$10.461,300——
2023-09-25$10.45$10.45204,200——
2023-09-22$10.45$10.4528,600——
2023-09-21$10.45$10.451,500——
2023-09-20$10.46$10.461,002,300——
2023-09-19$10.46$10.46500——
2023-09-18$10.44$10.4413,800——
2023-09-15$10.44$10.44132,000——
2023-09-14$10.45$10.4590,200——
2023-09-13$10.44$10.44300——
2023-09-12$10.45$10.4585,500——
2023-09-11$10.42$10.424,700——
2023-09-08$10.42$10.427,300——
2023-09-07$10.42$10.424,000——
2023-09-06$10.42$10.4228,300——
2023-09-05$10.42$10.422,200——
2023-09-01$10.42$10.427,100——
2023-08-31$10.41$10.4118,600——
2023-08-30$10.42$10.42166,700——
2023-08-29$10.45$10.45100——
2023-08-28$10.45$10.45600——
2023-08-25$10.41$10.41500——
2023-08-24$10.40$10.4040,500——
2023-08-23$10.42$10.42576,300——
2023-08-22$10.40$10.40223,000——
2023-08-21$10.39$10.3956,300——
2023-08-18$10.38$10.386,000——
2023-08-17$10.36$10.3686,900——
2023-08-16$10.37$10.37300——
2023-08-15$10.34$10.3445,400——
2023-08-14$10.38$10.383,100——
2023-08-11$10.38$10.3816,500——
2023-08-10$10.38$10.381,200——
2023-08-09$10.39$10.3998,300——
2023-08-08$10.38$10.3815,600——
2023-08-07$10.37$10.37141,300——
2023-08-04$10.37$10.37194,800——
2023-08-03$10.36$10.36368,700——
2023-08-02$10.37$10.371,798,400——
2023-08-01$10.35$10.351,013,300——
2023-07-31$10.37$10.3710,200——
2023-07-28$10.37$10.37102,500——
2023-07-27$10.36$10.3612,100——
2023-07-26$10.37$10.37845,700——
2023-07-25$10.35$10.351,300——
2023-07-24$10.35$10.3515,500——
2023-07-21$10.36$10.3686,300——
2023-07-20$10.36$10.3669,800——
2023-07-19$10.34$10.34500——
2023-07-18$10.34$10.34365,400——
2023-07-17$10.33$10.331,456,800——
2023-07-14$10.36$10.3648,900——
2023-07-13$10.33$10.337,200——
2023-07-12$10.35$10.3538,600——
2023-07-11$10.34$10.3443,700——
2023-07-10$10.34$10.3413,100——
2023-07-07$10.35$10.3527,300——
2023-07-06$10.35$10.354,400——
2023-07-05$10.33$10.331,552,800——
2023-07-03$10.33$10.332,904,200——
2023-06-30$10.32$10.323,400——
2023-06-29$10.32$10.32162,300——
2023-06-28$10.32$10.32193,600——
2023-06-27$10.31$10.31200——
2023-06-26$10.33$10.33100——
2023-06-23$10.32$10.3241,300——
2023-06-22$10.30$10.3053,400——
2023-06-21$10.33$10.331,500——
2023-06-20$10.34$10.34297,700——
2023-06-16$10.28$10.282,700——
2023-06-15$10.29$10.29362,300——
2023-06-14$10.26$10.264,000——
2023-06-13$10.26$10.2611,100——
2023-06-12$10.26$10.261,500——
2023-06-09$10.26$10.2638,700——
2023-06-08$10.25$10.2596,400——
2023-06-07$10.27$10.2750,300——
2023-06-06$10.26$10.260——
2023-06-05$10.26$10.2648,200——
2023-06-02$10.26$10.2690,400——
2023-06-01$10.26$10.2620,800——
2023-05-31$10.25$10.2533,900——
2023-05-30$10.25$10.25263,200——
2023-05-26$10.24$10.242,000——
2023-05-25$10.22$10.2257,500——
2023-05-24$10.24$10.2412,000——
2023-05-23$10.24$10.24990,600——
2023-05-22$10.23$10.2369,500——
2023-05-19$10.24$10.243,400——
2023-05-18$10.24$10.242,400——
2023-05-17$10.23$10.230——
2023-05-16$10.23$10.231,324,400——
2023-05-15$10.23$10.23234,300——
2023-05-12$10.22$10.2219,200——
2023-05-11$10.21$10.213,100——
2023-05-10$10.23$10.231,400——
2023-05-09$10.20$10.2013,500——
2023-05-08$10.20$10.20308,500——
2023-05-05$10.20$10.2014,300——
2023-05-04$10.23$10.2319,100——
2023-05-03$10.22$10.221,150,500——
2023-05-02$10.21$10.21688,600——
2023-05-01$10.20$10.206,300——
2023-04-28$10.19$10.195,900——
2023-04-27$10.20$10.20300——
2023-04-26$10.19$10.1925,700——
2023-04-25$10.19$10.19833,100——
2023-04-24$10.17$10.1777,000——
2023-04-21$10.18$10.181,274,200——
2023-04-20$10.17$10.17140,300——
2023-04-19$10.20$10.2028,700——
2023-04-18$10.22$10.221,600——
2023-04-17$10.21$10.2159,300——
2023-04-14$10.20$10.20439,400——
2023-04-13$10.19$10.19364,100——
2023-04-12$10.18$10.18744,100——
2023-04-11$10.17$10.17271,500——
2023-04-10$10.18$10.18244,200——
2023-04-06$10.18$10.18453,500——
2023-04-05$10.19$10.19500——
2023-04-04$10.17$10.172,001,300——
2023-04-03$10.16$10.16560,700——
2023-03-31$10.16$10.1666,000——
2023-03-30$10.15$10.15228,600——
2023-03-29$10.16$10.164,811,900——
2023-03-28$10.15$10.15845,900——
2023-03-27$10.14$10.14957,100——
2023-03-24$10.14$10.1414,500——
2023-03-23$10.14$10.14400——
2023-03-22$10.16$10.16293,800——
2023-03-21$10.14$10.142,020,100——
2023-03-20$10.13$10.138,800——
2023-03-17$10.12$10.1239,800——
2023-03-16$10.13$10.1398,000——
2023-03-15$10.12$10.122,156,000——
2023-03-14$10.13$10.135,502,600——
2023-03-13$10.14$10.1432,300——
2023-03-10$10.13$10.131,200——
2023-03-09$10.14$10.14500——
2023-03-08$10.15$10.1519,200——
2023-03-07$10.12$10.1212,400——
2023-03-06$10.12$10.120——
2023-03-03$10.12$10.12500——
2023-03-02$10.13$10.1311,800——
2023-03-01$10.08$10.0888,400——
2023-02-28$10.09$10.096,700——
2023-02-27$10.08$10.083,300——
2023-02-24$10.09$10.0925,300——
2023-02-23$10.08$10.08564,400——
2023-02-22$10.07$10.074,400——
2023-02-21$10.08$10.081,900——
2023-02-17$10.08$10.083,600——
2023-02-16$10.08$10.08482,500——
2023-02-15$10.07$10.0765,700——
2023-02-14$10.06$10.061,900——
2023-02-13$10.07$10.07307,000——
2023-02-10$10.07$10.0711,300——
2023-02-09$10.04$10.04169,600——
2023-02-08$10.05$10.0556,600——
2023-02-07$10.04$10.04305,000——
2023-02-06$10.05$10.052,400——
2023-02-03$10.05$10.0510,500——
2023-02-02$10.05$10.0519,900——
2023-02-01$10.04$10.0438,700——
2023-01-31$10.04$10.041,274,000——
2023-01-30$10.02$10.02339,000——
2023-01-27$10.03$10.031,128,200——
2023-01-26$10.01$10.01969,300——
2023-01-25$10.01$10.01157,500——
2023-01-24$10.00$10.00434,500——
2023-01-23$9.99$9.99231,100——
2023-01-20$10.00$10.00510,100——
2023-01-19$10.00$10.00210,600——
2023-01-18$9.98$9.98284,500——
2023-01-17$9.98$9.9869,000——
2023-01-13$9.96$9.9611,200——
2023-01-12$9.98$9.981,300——
2023-01-11$9.98$9.98700——
2023-01-10$9.97$9.97158,000——
2023-01-09$9.97$9.971,500——
2023-01-06$9.96$9.96136,200——
2023-01-05$9.94$9.941,929,700——
2023-01-04$9.93$9.9321,400——
2023-01-03$9.93$9.935,500——