MetaCap

Starz Entertainment Stock Price History

NASDAQ: STRZConsumer DiscretionaryMovies/EntertainmentUSD

23.79+0.16 (+0.68%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

STRZ price history at a glance

The price history for Starz Entertainment (STRZ) on this page begins on May 5, 2025, when the stock closed at $12.34; it most recently closed at $23.79 on October 5, 2026. The highest price in this record is $32.58, reached on June 29, 2026; the latest close is 27.0% below that peak. In the last 12 months alone, STRZ has gained 84.1%.

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 2025
$32.58
Date of high
Jun 29, 2026
Low since 2025
$8.00
Date of low
May 5, 2025
52-week high
$32.58
52-week low
$8.40
Last close
$23.79

STRZ returns

1 week

+2.32%

1 month

-5.97%

3 months

-14.58%

6 months

+63.28%

Year to date

+103.33%

1 year

+84.13%

STRZ price return, excluding dividends.

STRZ annual returns

Calendar-year price returns
YearYear-end closeReturn
202623.79+104.91%
2025*11.61-5.92%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

STRZ daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
23.8924.2122.8023.79+0.68%
23.3723.7922.8223.63+0.42%
22.8723.5522.1823.53+1.51%
23.2823.4922.8823.18+0.65%
23.1323.1622.1623.03-0.95%
23.1923.8122.6223.25+1.75%
23.6823.6821.4922.85-3.05%
22.5124.2122.3823.57+6.27%
21.5022.2520.8422.18+3.16%
21.1422.2620.2421.50+2.04%
22.8123.2319.7521.07-7.22%
23.4224.9922.1022.71-2.99%
25.6925.6922.4223.41-8.95%
26.7726.8525.3325.71-2.94%
24.8526.8224.4226.49+7.03%
24.8025.0923.8124.75-0.16%
26.7926.7924.6824.79-5.67%
27.1527.9225.9726.28-3.42%
27.9628.2227.0927.21-3.72%
26.2828.7626.2828.26+9.24%
25.7026.3125.4425.87+2.17%
25.1625.8025.0025.32+0.08%
25.8126.1924.9425.30-2.32%
26.4926.5125.5125.90-3.68%
26.6627.1226.0726.89-0.11%
27.2927.5526.2526.92+0.07%
26.5827.7826.4926.90+1.43%
26.3727.6725.6726.52+0.17%
27.6527.7726.0626.48-4.59%
27.1928.2027.0727.75+2.13%
28.3728.9027.1127.17-4.83%
28.9729.1828.1928.55-2.19%
29.1529.7628.7929.19+0.86%
27.5029.6727.0028.94+5.39%
26.6027.4925.7927.46+4.49%
27.1327.7026.1826.28-3.20%
25.7927.8325.7927.15+6.30%
25.7726.3725.3325.54+0.43%
25.5625.7224.5225.43-2.19%
27.9528.3225.8426.00-7.14%
24.6729.7924.6728.00+11.96%
26.0326.3324.4725.01+4.43%
24.3824.7323.0123.95-1.36%
25.3226.0024.0824.28-7.40%
25.2727.0324.6526.22+1.86%
26.3527.5225.4425.74-1.98%
26.4226.6525.9226.26-0.49%
26.3626.9925.8726.39+1.31%
26.0526.2425.2626.05+0.12%
27.6727.6725.6526.02-4.55%
26.1327.3326.1327.26+4.32%
25.9126.9024.5426.13+1.71%
24.6726.3524.2025.69+4.35%
24.7726.0023.7524.62+0.82%
24.5425.8024.3224.42+0.33%
26.1426.1924.2524.34-7.17%
27.0927.6525.9826.22-2.92%
27.2727.9926.0127.01-0.92%
26.7927.3625.8027.26+1.83%
25.7927.4525.7926.77+1.13%
27.8928.5026.0726.47-5.06%
27.8028.6026.5027.88+1.53%
27.4928.5727.2527.46+0.22%
27.7529.5027.1727.40-1.62%
28.0128.5326.5627.85-0.57%
29.3930.4428.0028.01-4.53%
28.7930.4028.7929.34+0.93%
30.0730.7628.8729.07-3.42%
28.7730.4728.6430.10+3.83%
29.8932.0028.8528.99-4.04%
29.6332.5829.6030.21+4.68%
28.8929.1528.1728.86-1.40%
29.2429.8128.3229.27+1.00%
26.2629.2526.0128.98+9.86%
25.6526.6524.8326.38+2.85%
28.0928.5425.5625.65-9.84%
26.9228.7626.9228.45+4.10%
28.4329.2026.9927.33-4.54%
28.9229.1627.1428.63+0.49%
27.8929.1927.8928.49+2.15%
28.1428.4927.5927.89-0.89%
28.0528.3127.1728.14+0.30%
28.2829.0027.0228.06-0.87%
27.7228.5025.8728.30+3.06%
27.5127.7727.0727.46+0.70%
26.3127.6426.1227.27+3.89%
26.3426.5225.8626.25+0.46%
28.0128.2425.7026.13-6.71%
27.2428.1126.2128.01+2.79%
26.0628.1426.0627.25+3.85%
25.3526.3224.6426.24+1.23%
23.6525.9823.6525.92+10.86%
24.6524.6523.0523.38-3.90%
22.6624.3922.6424.33+7.51%
22.2923.0222.2922.63+0.04%
22.2823.9522.1322.62+1.57%
21.8923.0021.1322.27+2.58%
21.0621.9820.7121.71+3.09%
21.0422.5020.6421.060.00%
21.2821.4119.9821.06-0.99%
22.8523.2521.2521.27-8.00%
21.8923.9921.8723.12+5.43%
20.1923.6320.1921.93+11.66%
20.0520.0518.7419.64-3.49%
21.2821.2820.2920.35-3.78%
22.0322.2619.9321.15+6.87%
21.4622.8119.6619.79-1.54%
20.3720.5219.9820.10-0.25%
19.5420.5819.4520.15+3.55%
19.6620.1519.3819.46+0.46%
19.7719.9919.2119.37-1.92%
18.3719.9418.0819.75+7.69%
17.4118.5317.2318.34+4.98%
18.0018.2317.3217.47-4.22%
18.4019.0017.8418.24-1.08%
18.5619.2518.1818.44-1.23%
18.8919.2518.3218.67-1.16%
18.7219.1418.0018.89+0.43%
18.7819.8718.2418.81+0.43%
19.6620.0918.6818.73-5.12%
19.9720.6319.6119.74-1.74%
17.5120.2117.4920.09+16.80%
16.8217.8016.7817.20+2.69%
17.0217.4616.4516.75-0.24%
16.0016.9816.0016.79+6.60%
14.6015.7714.3815.75+8.10%
14.2015.0814.2014.57+2.03%
13.7314.2913.7214.28+3.93%
13.5313.8813.2313.74+4.09%
12.9013.4012.8313.20+2.33%
12.0913.1012.0712.90+6.52%
11.7212.1811.7112.11+1.76%
11.5012.1111.3211.90+3.48%
11.6511.7711.0911.50-0.95%
11.8212.4411.2111.61-0.60%
11.3711.7911.3211.68+1.30%
11.9812.0811.3311.53-2.62%
11.8312.3011.5011.84+0.94%
12.8312.8311.7211.73-8.64%
12.2112.9312.1312.84+5.77%
12.4013.1512.1112.14-2.10%
12.7312.8812.0012.40-3.58%
14.6614.6612.8312.86-7.42%
13.8214.5613.7913.89+0.43%
14.0514.6813.4113.83-1.36%
14.9915.3613.9314.02-6.28%
15.7515.9814.6614.96-5.02%
15.2115.9215.1615.75+2.07%
14.7215.6214.2515.43+3.49%
15.0715.8614.7114.91-2.55%
13.3815.5913.1215.30+11.76%
12.9814.3512.9813.69+5.15%
12.2213.1111.8813.02+7.25%
11.1612.1911.0212.14+7.34%
10.8411.5510.1611.31+2.82%
9.5811.919.5111.00+14.82%
9.299.869.299.58+3.23%
9.369.489.059.280.00%
9.009.348.899.28+3.57%
9.359.618.818.96-2.82%
9.279.508.959.22-0.97%
9.119.388.969.31+0.87%
9.059.479.059.23+2.44%
8.789.258.639.01+2.50%
8.679.078.408.79+1.50%
9.299.558.578.66-5.56%
9.669.879.129.17-4.48%
9.049.809.049.60+6.19%
9.189.188.879.04-1.74%
8.789.318.609.20+6.36%
8.969.228.438.65-4.00%
9.649.668.819.01-6.05%
9.849.979.469.59-3.13%
10.0310.159.739.90-0.90%
9.9810.079.779.99+0.10%
10.3710.379.639.98-2.35%
10.5110.5710.0310.22-2.85%
10.1610.549.9810.52+3.44%
10.2810.329.8510.17-1.55%
10.1010.5210.0710.33+2.28%
10.2510.489.9110.10-1.08%
10.4710.919.8810.21-2.20%
10.8711.0810.4410.44-5.43%
10.9711.3610.8211.04+0.55%
11.1811.3210.6910.98-2.14%
10.8711.3210.7111.22+2.19%
11.1111.1510.8810.98-2.40%
10.8611.3710.8611.25+2.37%
11.3411.7710.6210.99-2.83%
11.5011.9011.3011.31-2.08%
11.4911.5511.1811.55-0.94%
11.8511.9011.4211.66-2.35%
11.5712.1011.2711.94+2.84%
11.2611.8511.2611.61-0.77%
11.5312.1811.4711.70+0.78%
11.9012.0711.5411.61-2.11%
11.7912.1411.4911.86+0.34%
11.4411.8411.4111.82+1.98%
11.5111.5911.2911.59+0.70%
10.8311.5210.8011.51+5.11%
11.4211.6010.9210.95-4.12%
11.7412.0711.3211.42-2.73%
11.7712.1511.6611.74+0.26%
11.9112.4811.6411.71-1.10%
12.6012.6011.7211.84+1.46%
12.1212.4111.3411.67-3.71%
12.5012.7411.7812.12-3.35%
12.0013.0311.9812.54+5.82%
10.8711.9510.6511.85+10.34%
10.6010.9810.4610.74+0.28%
10.6711.0410.1610.71+0.85%
10.3110.6910.0010.62+3.61%
10.2010.319.9010.25+0.20%
10.8810.8810.1710.23-6.32%
11.4211.4910.4910.92-3.41%
10.9211.6510.5411.31+3.05%
10.9911.0710.7210.97+0.37%
11.2111.3910.9010.93-2.06%
11.0611.5610.7211.16+1.92%
10.9911.0710.3810.95+0.18%
10.8311.3410.5810.93+0.64%
11.1911.1910.5810.86-1.63%
11.6012.1811.0011.04-4.58%
10.2311.6110.2311.57+11.36%
10.0410.529.7010.39+2.77%
10.3710.799.6110.11-6.30%
10.8610.9510.5810.79-0.64%
10.7710.9010.3610.86+0.56%
10.5811.0010.3910.80+2.37%
10.3310.6610.2710.55+2.33%
10.2110.4810.0210.31+0.19%
10.6410.659.9710.29-3.83%
10.8610.9610.6110.70-0.83%
10.6210.8010.3810.79+0.56%
10.5210.7710.2210.73+2.09%
10.5010.7110.2210.51-0.94%
10.5310.6310.2010.61+1.05%
11.1111.1110.4310.50-5.15%
11.2411.3411.0011.07-2.29%
11.6411.9211.0611.33-2.66%
11.7911.8011.4511.64-0.26%
11.1011.6910.9411.67+5.61%
11.0011.1110.7511.05-0.27%
11.0011.2510.8511.08+0.27%
11.2611.8811.0111.05-0.63%
11.4511.6011.0411.12-3.47%
11.7411.7511.0411.52-1.87%
11.9912.3311.5511.74-0.59%
12.0712.3611.6311.81-1.09%
12.2112.3611.9011.94-1.49%
12.8712.9211.9512.12-6.19%
13.0013.1512.2312.92—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STRZ chart for longer ranges.