Lions Gate Entertainment Corp.
LGF-BNYSECommunication Services
$7.69
+$0.19(+2.53%)
Market Cap$1.9B
P/E Ratio—
52W High$10.55
52W Low$6.44
Lions Gate Entertainment Corp.（LGF-B）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lgf-b · 日线历史（复权）· FMP · 截至 2025年5月6日
5-Year High5Y
$18.77
Jun 29, 2021
-59.0% from here
5-Year Low5Y
$5.19
Dec 29, 2022
+48.2% from low
IPO Priceadj.
$26.06
Dec 9, 2016
-70.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$18.15
Jun 8, 2021
-57.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LGF-B
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | $7.56 | $7.80 | $7.33 | $7.69 | $7.69 | 1.8M | +1.72% |
| May 5, 2025 | $7.70 | $7.86 | $7.21 | $7.50 | $7.50 | 3.1M | -2.60% |
| May 2, 2025 | $7.84 | $8.14 | $7.76 | $7.85 | $7.85 | 2.0M | +0.13% |
| May 1, 2025 | $7.98 | $8.09 | $7.74 | $7.82 | $7.82 | 1.8M | -2.01% |
| Apr 30, 2025 | $7.62 | $8.03 | $7.62 | $7.98 | $7.98 | 1.3M | +4.72% |
| Apr 29, 2025 | $7.51 | $7.96 | $7.49 | $7.86 | $7.86 | 973K | +4.66% |
| Apr 28, 2025 | $7.45 | $7.60 | $7.37 | $7.56 | $7.56 | 846K | +1.48% |
| Apr 25, 2025 | $7.41 | $7.48 | $7.33 | $7.46 | $7.46 | 805K | +0.67% |
| Apr 24, 2025 | $7.21 | $7.49 | $7.21 | $7.46 | $7.46 | 729K | +3.47% |
| Apr 23, 2025 | $7.28 | $7.40 | $7.09 | $7.27 | $7.27 | 1.4M | -0.14% |
| Apr 22, 2025 | $7.24 | $7.44 | $7.03 | $7.10 | $7.10 | 1.8M | -1.93% |
| Apr 21, 2025 | $7.13 | $7.27 | $7.07 | $7.18 | $7.18 | 939K | +0.70% |
| Apr 17, 2025 | $6.96 | $7.20 | $6.95 | $7.18 | $7.18 | 740K | +3.16% |
| Apr 16, 2025 | $7.06 | $7.10 | $6.80 | $6.93 | $6.93 | 980K | -1.84% |
| Apr 15, 2025 | $6.93 | $7.13 | $6.92 | $7.10 | $7.10 | 655K | +2.45% |
| Apr 14, 2025 | $6.97 | $7.02 | $6.82 | $6.90 | $6.90 | 1.1M | -1.00% |
| Apr 11, 2025 | $6.95 | $7.00 | $6.69 | $6.90 | $6.90 | 1.5M | -0.72% |
| Apr 10, 2025 | $7.01 | $7.12 | $6.75 | $6.95 | $6.95 | 952K | -0.86% |
| Apr 9, 2025 | $6.64 | $7.39 | $6.44 | $7.18 | $7.18 | 2.0M | +8.13% |
| Apr 8, 2025 | $6.98 | $7.02 | $6.62 | $6.66 | $6.66 | 2.7M | -4.58% |
Showing 1–20 of 982 records
Annual Stock Price Performance · LGF-B
Jan 1 → Dec 31 · 5 years2025+0.7%$7.64 → $7.69
+0.7%
2024-25.0%$10.06 → $7.55
-25.0%
2023+85.9%$5.48 → $10.19
+85.9%
2022-65.3%$15.64 → $5.43
-65.3%
2021-16.0%$18.33 → $15.39
-16.0%
Best Year2023 · +85.9%
Worst Year2022 · -65.3%
Positive Years2 / 5
Avg Annual Return-3.9%
5Y Total Return-58.0%
5Y CAGR~-15.9% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.31+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$361.17+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$585.39+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.64+0.00%
Mkt Cap $348.0B
T-Mobile US, Inc.
TMUS
$178.43+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.44+0.00%
Mkt Cap $189.7B
The Walt Disney Company
DIS
$98.87+0.00%
Mkt Cap $171.7B
AT&T Inc.
T
$22.50+0.00%
Mkt Cap $156.3B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$503.13+0.00%
Mkt Cap $103.5BWhat If You Invested in LGF-B?
If you invested $1,000 in LGF-B at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$295
Total Return-70.5%
CAGR~-11.5% / yr
Profit$-705
Based on Dec 9, 2016 · $26.06Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lions Gate Entertainment Corp.（LGF-B）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $7.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LGF-B 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LGF-B 历史股价FMP 日线复权 OHLCV