Lionsgate Studios Stock Price History
NYSE: LIONConsumer DiscretionaryMovies/EntertainmentUSD
11.13-0.15 (-1.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LION price history at a glance
The price history for Lionsgate Studios (LION) on this page begins on February 28, 2022, when the stock closed at $9.67; it most recently closed at $11.13 on October 5, 2026. The highest price in this record is $16.70, reached on June 15, 2026; the latest close is 33.4% below that peak. Across the 3 complete calendar years in the table, LION finished higher in 2 and lower in 1. Its best year was 2025 (+15.0%) and its worst was 2024 (-23.7%).
Over roughly 5 years the share price changed +15.1%, a 3.1% compound annual price return (excluding dividends). In the last 12 months alone, LION has gained 81.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $16.70
- Date of high
- Jun 15, 2026
- Low since 2022
- $5.55
- Date of low
- Jul 7, 2025
- 52-week high
- $16.70
- 52-week low
- $5.88
- IPO year
- 2025
- Last close
- $11.13
LION returns
1 week
-0.27%
1 month
+0.63%
3 months
-17.37%
6 months
+2.30%
Year to date
+21.91%
1 year
+81.57%
3 years
+6.30%
LION price return, excluding dividends.
LION annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.13 | +19.68% |
| 2025 | 9.30 | +14.96% |
| 2024 | 8.09 | -23.68% |
| 2023 | 10.60 | +6.64% |
| 2022* | 9.94 | +2.79% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
LION daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.32 | 11.35 | 11.10 | 11.13 | -1.33% | |
| 11.28 | 11.43 | 11.12 | 11.28 | -0.27% | |
| 11.24 | 11.43 | 11.16 | 11.31 | -0.35% | |
| 11.33 | 11.47 | 11.24 | 11.35 | +1.61% | |
| 11.10 | 11.35 | 11.06 | 11.17 | +0.09% | |
| 11.31 | 11.50 | 11.10 | 11.16 | -0.80% | |
| 11.18 | 11.26 | 10.78 | 11.25 | +0.45% | |
| 11.24 | 11.41 | 11.13 | 11.20 | +0.09% | |
| 11.03 | 11.20 | 10.83 | 11.19 | +2.01% | |
| 10.80 | 10.98 | 10.60 | 10.97 | +1.11% | |
| 10.59 | 10.99 | 10.46 | 10.85 | -1.18% | |
| 11.09 | 11.23 | 10.75 | 10.98 | -1.52% | |
| 11.40 | 11.46 | 11.04 | 11.15 | -1.85% | |
| 11.59 | 11.67 | 11.26 | 11.36 | -1.05% | |
| 10.92 | 11.70 | 10.85 | 11.48 | +6.89% | |
| 11.26 | 11.38 | 10.68 | 10.74 | -5.29% | |
| 11.39 | 11.46 | 11.28 | 11.34 | +0.27% | |
| 11.19 | 11.36 | 11.15 | 11.31 | +1.07% | |
| 11.51 | 11.57 | 11.00 | 11.19 | -3.78% | |
| 11.29 | 11.74 | 11.22 | 11.63 | +3.19% | |
| 11.25 | 11.40 | 11.21 | 11.27 | +1.08% | |
| 11.00 | 11.24 | 10.92 | 11.15 | +0.81% | |
| 11.17 | 11.27 | 11.00 | 11.06 | -0.90% | |
| 11.15 | 11.35 | 11.00 | 11.16 | -0.09% | |
| 11.10 | 11.25 | 11.04 | 11.17 | +0.63% | |
| 11.23 | 11.42 | 10.97 | 11.10 | -0.63% | |
| 11.00 | 11.21 | 10.99 | 11.17 | +1.82% | |
| 11.26 | 11.47 | 10.97 | 10.97 | -3.18% | |
| 11.37 | 11.48 | 11.24 | 11.33 | -0.61% | |
| 11.57 | 11.68 | 11.23 | 11.40 | -1.21% | |
| 11.50 | 11.60 | 11.37 | 11.54 | +0.17% | |
| 11.76 | 11.76 | 11.50 | 11.52 | -2.21% | |
| 11.65 | 11.84 | 11.60 | 11.78 | +1.99% | |
| 11.57 | 11.71 | 11.51 | 11.55 | +0.35% | |
| 11.49 | 11.63 | 11.39 | 11.51 | +0.44% | |
| 11.55 | 11.83 | 11.44 | 11.46 | -1.04% | |
| 11.70 | 11.84 | 11.52 | 11.58 | -0.94% | |
| 12.00 | 12.14 | 11.64 | 11.69 | -2.18% | |
| 11.93 | 12.00 | 11.65 | 11.95 | -0.33% | |
| 11.79 | 12.13 | 11.75 | 11.99 | +2.30% | |
| 11.82 | 12.22 | 11.69 | 11.72 | -0.09% | |
| 12.15 | 12.51 | 11.62 | 11.73 | -1.18% | |
| 12.33 | 13.10 | 11.76 | 11.87 | -3.96% | |
| 12.96 | 12.96 | 12.34 | 12.36 | -4.70% | |
| 13.34 | 13.40 | 12.83 | 12.97 | +0.31% | |
| 12.97 | 13.20 | 12.73 | 12.93 | -0.39% | |
| 13.08 | 13.13 | 12.82 | 12.98 | -0.31% | |
| 13.35 | 13.42 | 12.96 | 13.02 | -1.66% | |
| 13.30 | 13.77 | 13.14 | 13.24 | -0.30% | |
| 13.41 | 13.44 | 13.15 | 13.28 | -0.75% | |
| 13.26 | 13.47 | 13.02 | 13.38 | +2.45% | |
| 13.25 | 13.30 | 12.87 | 13.06 | -1.43% | |
| 13.36 | 13.54 | 13.09 | 13.25 | -0.15% | |
| 13.52 | 13.69 | 13.23 | 13.27 | -0.52% | |
| 13.40 | 13.70 | 13.31 | 13.34 | -0.45% | |
| 13.69 | 14.02 | 13.37 | 13.40 | -3.25% | |
| 13.35 | 13.88 | 13.35 | 13.85 | +2.44% | |
| 13.62 | 13.69 | 13.25 | 13.52 | -1.24% | |
| 13.65 | 13.89 | 13.36 | 13.69 | -1.37% | |
| 13.35 | 13.94 | 13.08 | 13.88 | +1.91% | |
| 13.95 | 14.02 | 13.45 | 13.62 | -2.44% | |
| 14.25 | 14.55 | 13.70 | 13.96 | +5.04% | |
| 13.36 | 13.49 | 13.08 | 13.29 | 0.00% | |
| 13.39 | 13.85 | 13.21 | 13.29 | -1.34% | |
| 13.48 | 13.57 | 13.30 | 13.47 | -0.15% | |
| 13.73 | 13.92 | 13.38 | 13.49 | -0.66% | |
| 13.77 | 13.94 | 13.44 | 13.58 | -2.58% | |
| 14.44 | 14.59 | 13.93 | 13.94 | -3.13% | |
| 14.55 | 14.98 | 14.32 | 14.39 | -1.84% | |
| 15.09 | 15.16 | 14.23 | 14.66 | -2.46% | |
| 15.22 | 15.36 | 14.95 | 15.03 | -1.83% | |
| 15.54 | 15.70 | 15.25 | 15.31 | -2.05% | |
| 16.27 | 16.55 | 15.55 | 15.63 | -4.70% | |
| 15.78 | 16.44 | 15.76 | 16.40 | +3.67% | |
| 15.40 | 15.83 | 15.26 | 15.82 | +3.13% | |
| 14.91 | 15.40 | 14.71 | 15.34 | +2.27% | |
| 15.35 | 15.49 | 15.00 | 15.00 | -1.38% | |
| 15.33 | 15.50 | 15.08 | 15.21 | -1.81% | |
| 15.36 | 15.51 | 15.03 | 15.49 | +0.91% | |
| 15.30 | 15.85 | 14.98 | 15.35 | -6.17% | |
| 14.44 | 16.70 | 14.30 | 16.36 | +13.85% | |
| 14.35 | 14.46 | 14.18 | 14.37 | +0.35% | |
| 13.96 | 14.49 | 13.62 | 14.32 | +2.87% | |
| 13.84 | 14.27 | 13.71 | 13.92 | +1.68% | |
| 13.55 | 13.70 | 13.41 | 13.69 | +1.26% | |
| 13.60 | 13.72 | 13.29 | 13.52 | 0.00% | |
| 13.40 | 13.80 | 13.34 | 13.52 | +0.90% | |
| 13.33 | 13.66 | 13.19 | 13.40 | -0.74% | |
| 13.46 | 13.83 | 13.39 | 13.50 | +1.05% | |
| 13.61 | 13.78 | 13.21 | 13.36 | -3.26% | |
| 13.85 | 13.93 | 13.34 | 13.81 | -0.36% | |
| 14.35 | 14.39 | 13.84 | 13.86 | -3.41% | |
| 14.02 | 14.39 | 13.87 | 14.35 | +0.63% | |
| 14.10 | 14.50 | 13.95 | 14.26 | +1.86% | |
| 14.69 | 14.74 | 13.76 | 14.00 | -4.96% | |
| 14.79 | 15.01 | 14.31 | 14.73 | -1.47% | |
| 13.56 | 14.98 | 13.56 | 14.95 | +15.80% | |
| 12.55 | 13.03 | 12.41 | 12.91 | +2.46% | |
| 12.44 | 12.75 | 12.28 | 12.60 | +1.37% | |
| 12.57 | 12.70 | 12.23 | 12.43 | -1.04% | |
| 12.60 | 12.79 | 12.38 | 12.56 | -0.63% | |
| 12.56 | 12.79 | 12.34 | 12.64 | -0.16% | |
| 12.65 | 13.01 | 12.60 | 12.66 | +1.04% | |
| 12.08 | 12.57 | 11.95 | 12.53 | +3.73% | |
| 12.23 | 12.29 | 11.90 | 12.08 | -1.23% | |
| 12.30 | 12.31 | 11.88 | 12.23 | -0.08% | |
| 12.45 | 12.54 | 12.18 | 12.24 | -1.13% | |
| 12.87 | 13.00 | 12.22 | 12.38 | -2.98% | |
| 12.79 | 12.94 | 12.56 | 12.76 | +1.27% | |
| 12.75 | 12.84 | 12.43 | 12.60 | -0.16% | |
| 12.58 | 12.84 | 12.43 | 12.62 | -0.24% | |
| 12.50 | 12.81 | 12.24 | 12.65 | +1.69% | |
| 12.24 | 12.49 | 12.21 | 12.44 | +1.97% | |
| 12.19 | 12.42 | 11.94 | 12.20 | -0.16% | |
| 12.24 | 12.34 | 12.11 | 12.22 | -0.16% | |
| 12.50 | 12.56 | 11.77 | 12.24 | +7.09% | |
| 11.38 | 11.63 | 11.32 | 11.43 | +0.79% | |
| 11.40 | 11.64 | 10.93 | 11.34 | +0.98% | |
| 11.62 | 11.68 | 11.15 | 11.23 | -2.52% | |
| 12.35 | 12.58 | 11.44 | 11.52 | -7.47% | |
| 12.22 | 12.58 | 12.06 | 12.45 | 0.00% | |
| 11.19 | 12.47 | 11.18 | 12.45 | +12.47% | |
| 10.74 | 11.17 | 10.74 | 11.07 | +3.85% | |
| 11.05 | 11.16 | 10.62 | 10.66 | -3.88% | |
| 10.96 | 11.40 | 10.92 | 11.09 | +0.18% | |
| 10.90 | 11.17 | 10.64 | 11.07 | +1.75% | |
| 10.75 | 11.01 | 10.55 | 10.88 | +2.26% | |
| 10.45 | 10.72 | 10.35 | 10.64 | +1.82% | |
| 10.11 | 10.49 | 10.01 | 10.45 | +6.74% | |
| 9.69 | 9.84 | 9.68 | 9.79 | +0.72% | |
| 9.68 | 10.07 | 9.63 | 9.72 | +0.93% | |
| 9.51 | 9.74 | 9.39 | 9.63 | +1.16% | |
| 9.57 | 9.70 | 9.44 | 9.52 | -0.73% | |
| 9.50 | 9.64 | 9.25 | 9.59 | +2.02% | |
| 9.26 | 9.60 | 9.19 | 9.40 | +2.29% | |
| 9.32 | 9.42 | 9.11 | 9.19 | -2.13% | |
| 9.58 | 9.58 | 9.34 | 9.39 | -2.09% | |
| 9.62 | 9.84 | 9.51 | 9.59 | -0.31% | |
| 9.56 | 9.78 | 9.52 | 9.62 | -0.31% | |
| 9.34 | 9.74 | 9.34 | 9.65 | +4.66% | |
| 9.56 | 9.59 | 9.18 | 9.22 | -3.25% | |
| 9.32 | 9.58 | 9.20 | 9.53 | +0.53% | |
| 9.67 | 9.67 | 9.41 | 9.48 | -2.07% | |
| 9.86 | 10.00 | 9.59 | 9.68 | -1.73% | |
| 9.69 | 9.94 | 9.56 | 9.85 | +1.34% | |
| 9.89 | 10.02 | 9.63 | 9.72 | -1.42% | |
| 9.67 | 10.06 | 9.51 | 9.86 | +0.92% | |
| 10.30 | 10.39 | 9.70 | 9.77 | -5.42% | |
| 10.43 | 10.66 | 10.20 | 10.33 | -1.62% | |
| 10.33 | 10.55 | 10.11 | 10.50 | -1.50% | |
| 9.99 | 11.02 | 9.77 | 10.66 | +6.71% | |
| 9.33 | 10.00 | 9.26 | 9.99 | +5.94% | |
| 9.20 | 9.45 | 8.99 | 9.43 | +3.85% | |
| 9.28 | 9.32 | 9.01 | 9.08 | -3.40% | |
| 8.92 | 9.41 | 8.65 | 9.40 | +4.44% | |
| 8.59 | 9.31 | 8.52 | 9.00 | +9.09% | |
| 8.28 | 8.45 | 8.21 | 8.25 | +0.12% | |
| 8.32 | 8.42 | 8.18 | 8.24 | +0.24% | |
| 8.39 | 8.53 | 8.16 | 8.22 | -2.26% | |
| 8.45 | 8.53 | 8.27 | 8.41 | -1.06% | |
| 8.57 | 8.64 | 8.33 | 8.50 | -1.62% | |
| 8.53 | 8.65 | 8.35 | 8.64 | +1.17% | |
| 8.26 | 8.66 | 8.21 | 8.54 | +3.39% | |
| 8.13 | 8.28 | 7.89 | 8.26 | +2.10% | |
| 8.06 | 8.29 | 7.97 | 8.09 | +1.51% | |
| 9.08 | 9.17 | 7.95 | 7.97 | -12.22% | |
| 9.50 | 9.59 | 9.04 | 9.08 | -3.61% | |
| 9.21 | 9.50 | 9.21 | 9.42 | +2.28% | |
| 9.07 | 9.28 | 8.84 | 9.21 | +1.88% | |
| 8.85 | 9.36 | 8.81 | 9.04 | +2.49% | |
| 8.85 | 9.09 | 8.74 | 8.82 | -0.68% | |
| 8.85 | 8.97 | 8.78 | 8.88 | -1.11% | |
| 9.30 | 9.48 | 8.76 | 8.98 | -2.71% | |
| 9.44 | 9.67 | 9.11 | 9.23 | -2.22% | |
| 9.57 | 9.62 | 9.32 | 9.44 | -0.53% | |
| 9.56 | 9.65 | 9.32 | 9.49 | -1.04% | |
| 9.52 | 9.66 | 9.38 | 9.59 | +0.21% | |
| 9.66 | 9.77 | 9.45 | 9.57 | -0.73% | |
| 9.81 | 10.09 | 9.58 | 9.64 | -1.13% | |
| 9.39 | 9.83 | 9.32 | 9.75 | +4.84% | |
| 9.40 | 9.53 | 9.28 | 9.30 | -1.80% | |
| 9.59 | 9.68 | 9.13 | 9.47 | -1.04% | |
| 9.38 | 9.60 | 9.37 | 9.57 | +0.63% | |
| 9.20 | 9.55 | 9.15 | 9.51 | +3.03% | |
| 9.11 | 9.35 | 9.07 | 9.23 | +2.78% | |
| 9.06 | 9.10 | 8.88 | 8.98 | -0.77% | |
| 8.94 | 9.10 | 8.81 | 9.05 | +0.78% | |
| 8.88 | 9.16 | 8.73 | 8.98 | -0.11% | |
| 8.97 | 9.10 | 8.82 | 8.99 | -0.11% | |
| 8.75 | 9.02 | 8.68 | 9.00 | +1.81% | |
| 8.60 | 8.84 | 8.52 | 8.84 | +2.91% | |
| 8.84 | 8.84 | 8.45 | 8.59 | -3.59% | |
| 9.17 | 9.34 | 8.86 | 8.91 | -4.19% | |
| 9.12 | 9.48 | 9.00 | 9.30 | +1.86% | |
| 9.16 | 9.25 | 8.93 | 9.13 | -1.30% | |
| 9.31 | 9.40 | 9.04 | 9.25 | -1.91% | |
| 9.24 | 9.46 | 9.11 | 9.43 | +1.29% | |
| 8.95 | 9.41 | 8.87 | 9.31 | +4.61% | |
| 9.07 | 9.17 | 8.88 | 8.90 | -0.89% | |
| 8.54 | 9.25 | 8.54 | 8.98 | +7.42% | |
| 8.25 | 8.38 | 8.21 | 8.36 | +0.60% | |
| 8.59 | 8.68 | 8.24 | 8.31 | -2.58% | |
| 8.74 | 8.74 | 8.48 | 8.53 | +0.83% | |
| 8.51 | 8.75 | 8.41 | 8.46 | +0.71% | |
| 8.13 | 8.48 | 8.05 | 8.40 | +1.94% | |
| 8.22 | 8.35 | 8.05 | 8.24 | +0.61% | |
| 8.26 | 8.29 | 7.55 | 8.19 | -0.73% | |
| 7.85 | 8.29 | 7.85 | 8.25 | +5.10% | |
| 7.70 | 7.93 | 7.59 | 7.85 | +2.61% | |
| 7.39 | 7.97 | 7.31 | 7.65 | +3.94% | |
| 7.05 | 7.45 | 7.05 | 7.36 | +4.55% | |
| 7.42 | 7.52 | 7.03 | 7.04 | -0.85% | |
| 7.16 | 7.29 | 7.03 | 7.10 | -1.11% | |
| 7.40 | 7.45 | 7.16 | 7.18 | -3.36% | |
| 7.39 | 7.50 | 7.23 | 7.43 | +1.23% | |
| 7.42 | 7.53 | 7.27 | 7.34 | -1.61% | |
| 7.29 | 7.50 | 7.27 | 7.46 | +1.77% | |
| 7.18 | 7.39 | 7.14 | 7.33 | +2.09% | |
| 7.08 | 7.27 | 7.04 | 7.18 | +0.84% | |
| 7.31 | 7.37 | 7.11 | 7.12 | 0.00% | |
| 6.88 | 7.18 | 6.71 | 7.12 | +4.55% | |
| 6.95 | 7.05 | 6.75 | 6.81 | -0.29% | |
| 6.93 | 6.99 | 6.80 | 6.83 | -1.01% | |
| 6.62 | 6.93 | 6.52 | 6.90 | +3.92% | |
| 6.67 | 6.84 | 6.47 | 6.64 | 0.00% | |
| 6.68 | 6.74 | 6.51 | 6.64 | -0.30% | |
| 6.59 | 6.76 | 6.53 | 6.66 | -0.45% | |
| 6.84 | 6.99 | 6.68 | 6.69 | -2.34% | |
| 7.01 | 7.12 | 6.81 | 6.85 | -2.14% | |
| 6.87 | 7.07 | 6.79 | 7.00 | +1.89% | |
| 6.66 | 6.99 | 6.55 | 6.87 | -2.28% | |
| 6.75 | 7.10 | 6.69 | 7.03 | +4.30% | |
| 6.49 | 6.82 | 6.43 | 6.74 | +5.97% | |
| 6.49 | 6.64 | 6.33 | 6.36 | -0.31% | |
| 6.38 | 6.46 | 6.25 | 6.38 | -0.78% | |
| 6.28 | 6.53 | 6.18 | 6.43 | +2.39% | |
| 6.21 | 6.31 | 6.14 | 6.28 | +0.80% | |
| 6.36 | 6.46 | 6.19 | 6.23 | -2.20% | |
| 6.49 | 6.56 | 6.36 | 6.37 | -2.00% | |
| 6.48 | 6.57 | 6.31 | 6.50 | +0.46% | |
| 6.42 | 6.59 | 6.32 | 6.47 | +0.94% | |
| 6.20 | 6.46 | 6.12 | 6.41 | +4.23% | |
| 6.24 | 6.35 | 6.09 | 6.15 | -1.28% | |
| 6.00 | 6.45 | 5.95 | 6.23 | +3.83% | |
| 5.94 | 6.06 | 5.90 | 6.00 | +1.52% | |
| 5.99 | 6.12 | 5.89 | 5.91 | -1.50% | |
| 6.16 | 6.24 | 5.88 | 6.00 | -2.91% | |
| 6.15 | 6.29 | 6.11 | 6.18 | +1.31% | |
| 6.03 | 6.19 | 5.99 | 6.10 | +0.16% | |
| 6.02 | 6.20 | 5.88 | 6.09 | +2.01% | |
| 6.15 | 6.15 | 5.96 | 5.97 | -2.61% | |
| 6.15 | 6.17 | 6.04 | 6.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LION chart for longer ranges.