Lionsgate Studios LION
+62.9%vs Day 1Spinoff of Lionsgate (LGF) · Parent Split · Spun May 7, 2025
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | May 7, 2025 · Nasdaq |
| Days since spinoff | 509 days |
| Structure | Parent Split |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | May 7, 2027 |
| Parent | Lionsgate (LGF) |
| Day-1 reaction | |
| Day 1 open | $7.75 |
| Day 1 return (open→close) | +5.2% |
| Day 1 price (close) | $8.15 |
| Day 1 range | $7.41 – $8.50 +14.7% spread |
| Day 1 low held? | Breached after 1 session to -25.1% below |
| Price levels | |
| Post-spin low (closing) | $5.59 on Jul 7, 2025 · 61 days post-spin |
| Lowest traded | $5.55 on Jul 9, 2025 · 63 days post-spin |
| Current price (Sep 25, 2026) | $10.85 |
| Returns | |
| Return vs Day 1 (close) | +33.1% |
| — range by day 1 entry theoretical bounds | +27.6% to +46.4% |
| Return vs post-spin low | +94.1% |
| First-quarter return (≈90d) | -29.2% |
| 1-year return | +51.9% |
| Annualized return (CAGR) | +22.9% |
| Versus benchmarks | |
| S&P 500 over same window | +39.9% |
| Annualized excess vs S&P | -4.5% |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 297,490,930 |
| Diluted average shares the EPS denominator | 291,600,000 |
| Share count trend Jun 2025 → Jun 2026 | +4.1% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $26M |
| Normal volume baseline | 2,124,350 shares · now 1.09x |
| Day 1 volume | 2.7x normal · first week 1.4x |
| Decay | half in 2 sessions · normal by 2 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $10.59 | $10.98 | $10.46 | $10.85 | 4,480,800 | — | 1.51% | $3.23B | — | — |
| 2026-09-24 | $11.09 | $11.23 | $10.75 | $10.98 | 2,351,900 | — | 0.79% | $3.27B | — | — |
| 2026-09-23 | $11.40 | $11.46 | $11.04 | $11.15 | 1,622,500 | — | 0.55% | $3.32B | — | — |
| 2026-09-22 | $11.59 | $11.67 | $11.26 | $11.36 | 3,752,900 | — | 1.26% | $3.38B | — | — |
| 2026-09-21 | $10.92 | $11.70 | $10.85 | $11.48 | 4,856,900 | — | 1.63% | $3.42B | — | — |
| 2026-09-18 | $11.26 | $11.38 | $10.68 | $10.74 | 6,937,300 | — | 2.33% | $3.20B | — | — |
| 2026-09-17 | $11.39 | $11.46 | $11.28 | $11.34 | 2,271,000 | — | 0.76% | $3.37B | — | — |
| 2026-09-16 | $11.19 | $11.36 | $11.15 | $11.31 | 1,814,100 | — | 0.61% | $3.36B | — | — |
| 2026-09-15 | $11.51 | $11.57 | $11.00 | $11.19 | 3,572,200 | — | 1.20% | $3.33B | — | — |
| 2026-09-14 | $11.29 | $11.74 | $11.22 | $11.63 | 3,337,200 | — | 1.12% | $3.46B | — | — |
| 2026-09-11 | $11.25 | $11.40 | $11.21 | $11.27 | 2,766,800 | — | 0.93% | $3.35B | — | — |
| 2026-09-10 | $11.00 | $11.24 | $10.92 | $11.15 | 3,066,900 | — | 1.03% | $3.32B | — | — |
| 2026-09-09 | $11.17 | $11.27 | $11.00 | $11.06 | 2,127,500 | — | 0.72% | $3.29B | — | — |
| 2026-09-08 | $11.15 | $11.35 | $10.99 | $11.16 | 2,104,500 | — | 0.71% | $3.32B | — | — |
| 2026-09-04 | $11.10 | $11.25 | $11.04 | $11.17 | 1,694,100 | — | 0.57% | $3.32B | — | — |
| 2026-09-03 | $11.23 | $11.42 | $10.97 | $11.10 | 1,742,900 | — | 0.59% | $3.30B | — | — |
| 2026-09-02 | $11.00 | $11.21 | $10.98 | $11.17 | 1,940,800 | — | 0.65% | $3.32B | — | — |
| 2026-09-01 | $11.26 | $11.47 | $10.97 | $10.97 | 2,276,000 | — | 0.77% | $3.26B | — | — |
| 2026-08-31 | $11.37 | $11.48 | $11.24 | $11.33 | 3,445,900 | — | 1.16% | $3.37B | — | — |
| 2026-08-28 | $11.57 | $11.68 | $11.23 | $11.40 | 1,447,600 | — | 0.49% | $3.39B | — | — |
| 2026-08-27 | $11.50 | $11.60 | $11.37 | $11.54 | 1,884,700 | — | 0.63% | $3.43B | — | — |
| 2026-08-26 | $11.76 | $11.76 | $11.50 | $11.52 | 1,588,600 | — | 0.53% | $3.43B | — | — |
| 2026-08-25 | $11.65 | $11.84 | $11.60 | $11.78 | 1,650,100 | — | 0.55% | $3.50B | — | — |
| 2026-08-24 | $11.57 | $11.71 | $11.51 | $11.55 | 1,485,000 | — | 0.50% | $3.44B | — | — |
| 2026-08-21 | $11.49 | $11.63 | $11.39 | $11.51 | 2,041,500 | — | 0.69% | $3.42B | — | — |
| 2026-08-20 | $11.55 | $11.83 | $11.44 | $11.46 | 1,764,400 | — | 0.59% | $3.41B | — | — |
| 2026-08-19 | $11.70 | $11.84 | $11.52 | $11.58 | 1,608,200 | — | 0.54% | $3.44B | — | — |
| 2026-08-18 | $12.00 | $12.14 | $11.64 | $11.69 | 1,753,100 | — | 0.59% | $3.48B | — | — |
| 2026-08-17 | $11.93 | $12.00 | $11.65 | $11.95 | 2,834,500 | — | 0.95% | $3.56B | — | — |
| 2026-08-14 | $11.79 | $12.13 | $11.75 | $11.99 | 2,107,100 | — | 0.71% | $3.57B | — | — |
| 2026-08-13 | $11.82 | $12.22 | $11.69 | $11.72 | 3,357,200 | — | 1.13% | $3.49B | — | — |
| 2026-08-12 | $12.15 | $12.51 | $11.62 | $11.73 | 4,405,500 | — | 1.48% | $3.49B | — | — |
| 2026-08-11 | $12.33 | $13.10 | $11.76 | $11.87 | 7,315,200 | — | 2.46% | $3.53B | — | — |
| 2026-08-10 | $12.96 | $12.96 | $12.34 | $12.36 | 2,428,800 | — | 0.82% | $3.68B | — | — |
| 2026-08-07 | $13.34 | $13.40 | $12.82 | $12.97 | 2,094,600 | — | 0.70% | $3.86B | — | — |
| 2026-08-06 | $12.97 | $13.20 | $12.73 | $12.93 | 3,322,300 | — | 1.12% | $3.85B | — | — |
| 2026-08-05 | $13.08 | $13.13 | $12.81 | $12.98 | 1,810,000 | — | 0.61% | $3.86B | — | — |
| 2026-08-04 | $13.35 | $13.42 | $12.96 | $13.02 | 3,593,800 | — | 1.21% | $3.87B | — | — |
| 2026-08-03 | $13.30 | $13.77 | $13.14 | $13.24 | 5,022,200 | — | 1.69% | $3.94B | — | — |
| 2026-07-31 | $13.41 | $13.44 | $13.15 | $13.28 | 1,145,900 | — | 0.39% | $3.95B | — | — |
| 2026-07-30 | $13.26 | $13.47 | $13.02 | $13.38 | 1,834,400 | — | 0.62% | $3.98B | — | — |
| 2026-07-29 | $13.25 | $13.30 | $12.87 | $13.06 | 2,056,800 | — | 0.69% | $3.89B | — | — |
| 2026-07-28 | $13.36 | $13.54 | $13.09 | $13.25 | 1,977,100 | — | 0.66% | $3.94B | — | — |
| 2026-07-27 | $13.52 | $13.69 | $13.23 | $13.27 | 1,201,000 | — | 0.40% | $3.95B | — | — |
| 2026-07-24 | $13.40 | $13.70 | $13.31 | $13.34 | 1,263,200 | — | 0.42% | $3.97B | — | — |
| 2026-07-23 | $13.69 | $14.02 | $13.37 | $13.40 | 2,323,500 | — | 0.78% | $3.99B | — | — |
| 2026-07-22 | $13.35 | $13.88 | $13.35 | $13.85 | 1,910,300 | — | 0.64% | $4.12B | — | — |
| 2026-07-21 | $13.62 | $13.69 | $13.25 | $13.52 | 2,079,900 | — | 0.70% | $4.02B | — | — |
| 2026-07-20 | $13.65 | $13.89 | $13.36 | $13.69 | 2,550,600 | — | 0.86% | $4.07B | — | — |
| 2026-07-17 | $13.35 | $13.94 | $13.08 | $13.88 | 2,118,300 | — | 0.71% | $4.13B | — | — |
| 2026-07-16 | $13.95 | $14.02 | $13.45 | $13.62 | 1,848,700 | — | 0.62% | $4.05B | — | — |
| 2026-07-15 | $14.25 | $14.55 | $13.70 | $13.96 | 7,770,700 | — | 2.61% | $4.15B | — | — |
| 2026-07-14 | $13.36 | $13.49 | $13.08 | $13.29 | 2,481,500 | — | 0.83% | $3.95B | — | — |
| 2026-07-13 | $13.39 | $13.85 | $13.21 | $13.29 | 2,333,400 | — | 0.78% | $3.95B | — | — |
| 2026-07-10 | $13.48 | $13.57 | $13.30 | $13.47 | 1,660,000 | — | 0.56% | $4.01B | — | — |
| 2026-07-09 | $13.73 | $13.92 | $13.38 | $13.49 | 2,634,900 | — | 0.89% | $4.01B | — | — |
| 2026-07-08 | $13.77 | $13.94 | $13.44 | $13.58 | 2,488,900 | — | 0.84% | $4.04B | — | — |
| 2026-07-07 | $14.44 | $14.59 | $13.93 | $13.94 | 2,558,200 | — | 0.86% | $4.15B | — | — |
| 2026-07-06 | $14.55 | $14.98 | $14.32 | $14.39 | 1,723,500 | — | 0.58% | $4.28B | — | — |
| 2026-07-02 | $15.09 | $15.16 | $14.23 | $14.66 | 3,240,300 | — | 1.09% | $4.36B | — | — |
| 2026-07-01 | $15.22 | $15.35 | $14.94 | $15.03 | 1,563,400 | — | 0.53% | $4.47B | — | — |
| 2026-06-30 | $15.54 | $15.70 | $15.25 | $15.31 | 2,795,800 | — | 0.94% | $4.55B | — | — |
| 2026-06-29 | $16.27 | $16.55 | $15.55 | $15.63 | 3,095,400 | — | 1.07% | $4.54B | — | — |
| 2026-06-26 | $15.78 | $16.44 | $15.76 | $16.40 | 9,009,300 | — | 3.10% | $4.76B | — | — |
| 2026-06-25 | $15.40 | $15.83 | $15.26 | $15.82 | 2,513,000 | — | 0.87% | $4.59B | — | — |
| 2026-06-24 | $14.91 | $15.40 | $14.71 | $15.34 | 2,316,800 | — | 0.80% | $4.45B | — | — |
| 2026-06-23 | $15.35 | $15.49 | $15.00 | $15.00 | 1,794,500 | — | 0.62% | $4.36B | — | — |
| 2026-06-22 | $15.33 | $15.50 | $15.08 | $15.21 | 2,648,500 | — | 0.91% | $4.42B | — | — |
| 2026-06-18 | $15.36 | $15.51 | $15.03 | $15.49 | 4,389,000 | — | 1.51% | $4.50B | — | — |
| 2026-06-17 | $15.30 | $15.85 | $14.98 | $15.35 | 5,704,100 | — | 1.96% | $4.46B | — | — |
| 2026-06-16 | $14.44 | $16.70 | $14.30 | $16.36 | 16,425,700 | — | 5.66% | $4.75B | — | — |
| 2026-06-15 | $14.35 | $14.46 | $14.18 | $14.37 | 2,665,500 | — | 0.92% | $4.17B | — | — |
| 2026-06-12 | $13.96 | $14.48 | $13.62 | $14.32 | 3,301,900 | — | 1.14% | $4.16B | — | — |
| 2026-06-11 | $13.84 | $14.27 | $13.71 | $13.92 | 3,354,400 | — | 1.16% | $4.04B | — | — |
| 2026-06-10 | $13.55 | $13.70 | $13.41 | $13.69 | 2,750,200 | — | 0.95% | $3.98B | — | — |
| 2026-06-09 | $13.60 | $13.72 | $13.29 | $13.52 | 2,922,000 | — | 1.01% | $3.93B | — | — |
| 2026-06-08 | $13.40 | $13.80 | $13.34 | $13.52 | 2,019,900 | — | 0.70% | $3.93B | — | — |
| 2026-06-05 | $13.33 | $13.66 | $13.19 | $13.40 | 2,704,300 | — | 0.93% | $3.89B | — | — |
| 2026-06-04 | $13.46 | $13.83 | $13.39 | $13.50 | 2,007,800 | — | 0.69% | $3.92B | — | — |
| 2026-06-03 | $13.61 | $13.78 | $13.21 | $13.36 | 2,493,600 | — | 0.86% | $3.88B | — | — |
| 2026-06-02 | $13.85 | $13.93 | $13.34 | $13.81 | 2,894,400 | — | 1.00% | $4.01B | — | — |
| 2026-06-01 | $14.35 | $14.39 | $13.84 | $13.86 | 2,153,900 | — | 0.74% | $4.02B | — | — |
| 2026-05-29 | $14.02 | $14.39 | $13.87 | $14.35 | 2,747,800 | — | 0.95% | $4.17B | — | — |
| 2026-05-28 | $14.10 | $14.50 | $13.94 | $14.26 | 2,717,100 | — | 0.94% | $4.14B | — | — |
| 2026-05-27 | $14.69 | $14.73 | $13.76 | $14.00 | 3,780,400 | — | 1.30% | $4.07B | — | — |
| 2026-05-26 | $14.79 | $15.01 | $14.31 | $14.73 | 4,961,000 | — | 1.71% | $4.28B | — | — |
| 2026-05-22 | $13.56 | $14.98 | $13.56 | $14.95 | 11,242,700 | — | 3.87% | $4.34B | — | — |
| 2026-05-21 | $12.55 | $13.03 | $12.41 | $12.91 | 5,075,400 | — | 1.75% | $3.75B | — | — |
| 2026-05-20 | $12.44 | $12.75 | $12.27 | $12.60 | 4,110,300 | — | 1.42% | $3.66B | — | — |
| 2026-05-19 | $12.57 | $12.70 | $12.23 | $12.43 | 3,621,900 | — | 1.25% | $3.61B | — | — |
| 2026-05-18 | $12.60 | $12.79 | $12.38 | $12.56 | 2,375,200 | — | 0.82% | $3.65B | — | — |
| 2026-05-15 | $12.56 | $12.79 | $12.34 | $12.64 | 2,910,200 | — | 1.00% | $3.67B | — | — |
| 2026-05-14 | $12.65 | $13.01 | $12.60 | $12.66 | 6,871,500 | — | 2.37% | $3.68B | — | — |
| 2026-05-13 | $12.08 | $12.57 | $11.95 | $12.53 | 6,508,100 | — | 2.24% | $3.64B | — | — |
| 2026-05-12 | $12.23 | $12.29 | $11.90 | $12.08 | 2,837,300 | — | 0.98% | $3.51B | — | — |
| 2026-05-11 | $12.30 | $12.31 | $11.88 | $12.23 | 3,738,800 | — | 1.29% | $3.55B | — | — |
| 2026-05-08 | $12.45 | $12.54 | $12.18 | $12.24 | 3,261,100 | — | 1.12% | $3.55B | — | — |
| 2026-05-07 | $12.87 | $13.00 | $12.22 | $12.38 | 4,389,400 | — | 1.51% | $3.60B | — | — |
| 2026-05-06 | $12.79 | $12.94 | $12.56 | $12.76 | 3,198,400 | — | 1.10% | $3.71B | — | — |
| 2026-05-05 | $12.75 | $12.84 | $12.43 | $12.60 | 2,210,700 | — | 0.76% | $3.66B | — | — |
| 2026-05-04 | $12.58 | $12.84 | $12.43 | $12.62 | 2,445,200 | — | 0.84% | $3.66B | — | — |
| 2026-05-01 | $12.50 | $12.81 | $12.24 | $12.65 | 3,091,400 | — | 1.06% | $3.67B | — | — |
| 2026-04-30 | $12.24 | $12.49 | $12.21 | $12.44 | 2,968,400 | — | 1.02% | $3.61B | — | — |
| 2026-04-29 | $12.19 | $12.42 | $11.94 | $12.20 | 3,423,300 | — | 1.18% | $3.54B | — | — |
| 2026-04-28 | $12.24 | $12.34 | $12.11 | $12.22 | 3,493,600 | — | 1.20% | $3.55B | — | — |
| 2026-04-27 | $12.50 | $12.56 | $11.77 | $12.24 | 6,431,700 | — | 2.21% | $3.55B | — | — |
| 2026-04-24 | $11.38 | $11.63 | $11.32 | $11.43 | 2,425,200 | — | 0.84% | $3.32B | — | — |
| 2026-04-23 | $11.40 | $11.64 | $10.93 | $11.34 | 4,167,300 | — | 1.44% | $3.29B | — | — |
| 2026-04-22 | $11.62 | $11.68 | $11.15 | $11.23 | 4,746,200 | — | 1.63% | $3.26B | — | — |
| 2026-04-21 | $12.35 | $12.57 | $11.44 | $11.52 | 7,831,400 | — | 2.70% | $3.35B | — | — |
| 2026-04-20 | $12.22 | $12.58 | $12.06 | $12.45 | 7,475,200 | — | 2.57% | $3.62B | — | — |
| 2026-04-17 | $11.19 | $12.47 | $11.18 | $12.45 | 9,918,100 | — | 3.42% | $3.62B | — | — |
| 2026-04-16 | $10.74 | $11.16 | $10.74 | $11.07 | 4,652,800 | — | 1.60% | $3.21B | — | — |
| 2026-04-15 | $11.05 | $11.15 | $10.62 | $10.66 | 2,444,900 | — | 0.84% | $3.10B | — | — |
| 2026-04-14 | $10.96 | $11.40 | $10.91 | $11.09 | 3,590,000 | — | 1.24% | $3.22B | — | — |
| 2026-04-13 | $10.90 | $11.17 | $10.64 | $11.07 | 2,860,800 | — | 0.99% | $3.21B | — | — |
| 2026-04-10 | $10.75 | $11.01 | $10.55 | $10.88 | 3,072,100 | — | 1.06% | $3.16B | — | — |
| 2026-04-09 | $10.45 | $10.72 | $10.35 | $10.64 | 2,463,300 | — | 0.85% | $3.09B | — | — |
| 2026-04-08 | $10.11 | $10.49 | $10.01 | $10.45 | 2,855,500 | — | 0.98% | $3.03B | — | — |
| 2026-04-07 | $9.69 | $9.84 | $9.68 | $9.79 | 1,530,300 | — | 0.53% | $2.84B | — | — |
| 2026-04-06 | $9.68 | $10.07 | $9.63 | $9.72 | 2,014,000 | — | 0.69% | $2.82B | — | — |
| 2026-04-02 | $9.51 | $9.74 | $9.39 | $9.63 | 1,300,600 | — | 0.45% | $2.80B | — | — |
| 2026-04-01 | $9.57 | $9.70 | $9.44 | $9.52 | 1,059,500 | — | 0.36% | $2.76B | — | — |
| 2026-03-31 | $9.50 | $9.64 | $9.25 | $9.59 | 1,574,100 | — | 0.54% | $2.78B | — | — |
| 2026-03-30 | $9.26 | $9.60 | $9.19 | $9.40 | 1,262,800 | — | 0.44% | $2.73B | — | — |
| 2026-03-27 | $9.32 | $9.42 | $9.11 | $9.19 | 1,252,000 | — | 0.43% | $2.67B | — | — |
| 2026-03-26 | $9.58 | $9.58 | $9.34 | $9.39 | 891,600 | — | 0.31% | $2.72B | — | — |
| 2026-03-25 | $9.62 | $9.84 | $9.51 | $9.59 | 1,492,000 | — | 0.51% | $2.78B | — | — |
| 2026-03-24 | $9.56 | $9.78 | $9.52 | $9.62 | 1,569,500 | — | 0.54% | $2.79B | — | — |
| 2026-03-23 | $9.34 | $9.74 | $9.34 | $9.65 | 1,621,500 | — | 0.56% | $2.80B | — | — |
| 2026-03-20 | $9.56 | $9.59 | $9.18 | $9.22 | 2,870,000 | — | 0.99% | $2.67B | — | — |
| 2026-03-19 | $9.32 | $9.58 | $9.20 | $9.53 | 1,648,200 | — | 0.57% | $2.76B | — | — |
| 2026-03-18 | $9.67 | $9.67 | $9.41 | $9.48 | 2,048,600 | — | 0.71% | $2.75B | — | — |
| 2026-03-17 | $9.86 | $10.00 | $9.59 | $9.68 | 2,152,500 | — | 0.74% | $2.81B | — | — |
| 2026-03-16 | $9.69 | $9.94 | $9.56 | $9.85 | 1,294,800 | — | 0.45% | $2.86B | — | — |
| 2026-03-13 | $9.89 | $10.02 | $9.63 | $9.72 | 1,132,900 | — | 0.39% | $2.82B | — | — |
| 2026-03-12 | $9.67 | $10.06 | $9.51 | $9.86 | 2,110,900 | — | 0.73% | $2.86B | — | — |
| 2026-03-11 | $10.30 | $10.39 | $9.70 | $9.77 | 2,121,300 | — | 0.73% | $2.83B | — | — |
| 2026-03-10 | $10.43 | $10.66 | $10.20 | $10.33 | 3,473,600 | — | 1.20% | $3.00B | — | — |
| 2026-03-09 | $10.33 | $10.55 | $10.11 | $10.50 | 2,856,000 | — | 0.98% | $3.05B | — | — |
| 2026-03-06 | $9.99 | $11.02 | $9.77 | $10.66 | 7,840,000 | — | 2.70% | $3.09B | — | — |
| 2026-03-05 | $9.33 | $10.00 | $9.26 | $9.99 | 2,753,000 | — | 0.95% | $2.90B | — | — |
| 2026-03-04 | $9.20 | $9.45 | $8.99 | $9.43 | 1,763,000 | — | 0.61% | $2.74B | — | — |
| 2026-03-03 | $9.28 | $9.32 | $9.01 | $9.08 | 2,922,900 | — | 1.01% | $2.63B | — | — |
| 2026-03-02 | $8.92 | $9.40 | $8.65 | $9.40 | 3,962,100 | — | 1.37% | $2.73B | — | — |
| 2026-02-27 | $8.59 | $9.31 | $8.52 | $9.00 | 6,625,300 | — | 2.28% | $2.61B | — | — |
| 2026-02-26 | $8.28 | $8.45 | $8.21 | $8.25 | 1,598,500 | — | 0.55% | $2.39B | — | — |
| 2026-02-25 | $8.32 | $8.42 | $8.18 | $8.24 | 1,942,900 | — | 0.67% | $2.39B | — | — |
| 2026-02-24 | $8.39 | $8.53 | $8.16 | $8.22 | 1,537,400 | — | 0.53% | $2.38B | — | — |
| 2026-02-23 | $8.45 | $8.53 | $8.27 | $8.41 | 1,891,800 | — | 0.65% | $2.44B | — | — |
| 2026-02-20 | $8.57 | $8.64 | $8.33 | $8.50 | 1,945,300 | — | 0.67% | $2.47B | — | — |
| 2026-02-19 | $8.53 | $8.65 | $8.35 | $8.64 | 1,996,600 | — | 0.69% | $2.51B | — | — |
| 2026-02-18 | $8.26 | $8.66 | $8.21 | $8.54 | 2,605,600 | — | 0.90% | $2.48B | — | — |
| 2026-02-17 | $8.13 | $8.28 | $7.89 | $8.26 | 2,167,900 | — | 0.75% | $2.40B | — | — |
| 2026-02-13 | $8.06 | $8.28 | $7.97 | $8.09 | 1,976,100 | — | 0.68% | $2.35B | — | — |
| 2026-02-12 | $9.08 | $9.17 | $7.95 | $7.97 | 5,726,600 | — | 1.97% | $2.31B | — | — |
| 2026-02-11 | $9.50 | $9.59 | $9.04 | $9.08 | 1,210,700 | — | 0.42% | $2.63B | — | — |
| 2026-02-10 | $9.21 | $9.50 | $9.21 | $9.42 | 1,302,100 | — | 0.45% | $2.73B | — | — |
| 2026-02-09 | $9.07 | $9.28 | $8.84 | $9.21 | 1,653,600 | — | 0.57% | $2.67B | — | — |
| 2026-02-06 | $8.85 | $9.36 | $8.81 | $9.04 | 5,188,200 | — | 1.79% | $2.62B | — | — |
| 2026-02-05 | $8.85 | $9.09 | $8.74 | $8.82 | 2,774,700 | — | 0.96% | $2.56B | — | — |
| 2026-02-04 | $8.85 | $8.97 | $8.78 | $8.88 | 2,134,100 | — | 0.74% | $2.58B | — | — |
| 2026-02-03 | $9.30 | $9.48 | $8.76 | $8.98 | 3,056,100 | — | 1.05% | $2.61B | — | — |
| 2026-02-02 | $9.44 | $9.67 | $9.10 | $9.23 | 2,965,000 | — | 1.02% | $2.68B | — | — |
| 2026-01-30 | $9.57 | $9.62 | $9.32 | $9.44 | 2,072,900 | — | 0.71% | $2.74B | — | — |
| 2026-01-29 | $9.56 | $9.65 | $9.32 | $9.49 | 1,537,100 | — | 0.53% | $2.75B | — | — |
| 2026-01-28 | $9.52 | $9.66 | $9.38 | $9.59 | 1,142,600 | — | 0.39% | $2.78B | — | — |
| 2026-01-27 | $9.66 | $9.77 | $9.45 | $9.57 | 1,546,500 | — | 0.53% | $2.78B | — | — |
| 2026-01-26 | $9.81 | $10.09 | $9.58 | $9.64 | 2,581,200 | — | 0.89% | $2.80B | — | — |
| 2026-01-23 | $9.39 | $9.82 | $9.32 | $9.75 | 2,915,400 | — | 1.00% | $2.83B | — | — |
| 2026-01-22 | $9.40 | $9.53 | $9.27 | $9.30 | 2,938,100 | — | 1.01% | $2.70B | — | — |
| 2026-01-21 | $9.59 | $9.68 | $9.13 | $9.47 | 3,784,000 | — | 1.30% | $2.75B | — | — |
| 2026-01-20 | $9.38 | $9.60 | $9.37 | $9.57 | 2,207,200 | — | 0.76% | $2.78B | — | — |
| 2026-01-16 | $9.20 | $9.55 | $9.15 | $9.51 | 2,428,900 | — | 0.84% | $2.76B | — | — |
| 2026-01-15 | $9.11 | $9.35 | $9.07 | $9.23 | 3,292,000 | — | 1.13% | $2.68B | — | — |
| 2026-01-14 | $9.06 | $9.10 | $8.88 | $8.98 | 1,073,200 | — | 0.37% | $2.61B | — | — |
| 2026-01-13 | $8.94 | $9.10 | $8.81 | $9.05 | 1,487,200 | — | 0.51% | $2.63B | — | — |
| 2026-01-12 | $8.88 | $9.16 | $8.73 | $8.98 | 3,913,300 | — | 1.35% | $2.61B | — | — |
| 2026-01-09 | $8.97 | $9.10 | $8.81 | $8.99 | 3,085,600 | — | 1.06% | $2.61B | — | — |
| 2026-01-08 | $8.75 | $9.02 | $8.68 | $9.00 | 2,346,000 | — | 0.81% | $2.61B | — | — |
| 2026-01-07 | $8.60 | $8.84 | $8.52 | $8.84 | 2,005,000 | — | 0.69% | $2.56B | — | — |
| 2026-01-06 | $8.84 | $8.84 | $8.45 | $8.59 | 2,994,600 | — | 1.03% | $2.49B | — | — |
| 2026-01-05 | $9.17 | $9.34 | $8.86 | $8.91 | 2,935,400 | — | 1.01% | $2.58B | — | — |
| 2026-01-02 | $9.12 | $9.48 | $9.00 | $9.30 | 4,950,600 | — | 1.71% | $2.70B | — | — |
| 2025-12-31 | $9.16 | $9.25 | $8.93 | $9.13 | 3,816,100 | — | 1.32% | $2.65B | — | — |
| 2025-12-30 | $9.31 | $9.40 | $9.03 | $9.25 | 4,340,800 | — | 1.50% | $2.68B | — | — |
| 2025-12-29 | $9.24 | $9.46 | $9.11 | $9.43 | 4,114,000 | — | 1.42% | $2.73B | — | — |
| 2025-12-26 | $8.95 | $9.41 | $8.87 | $9.31 | 5,443,800 | — | 1.88% | $2.70B | — | — |
| 2025-12-24 | $9.07 | $9.16 | $8.88 | $8.90 | 2,610,500 | — | 0.90% | $2.58B | — | — |
| 2025-12-23 | $8.54 | $9.25 | $8.54 | $8.98 | 8,092,900 | — | 2.79% | $2.60B | — | — |
| 2025-12-22 | $8.25 | $8.38 | $8.21 | $8.36 | 2,354,600 | — | 0.81% | $2.42B | — | — |
| 2025-12-19 | $8.59 | $8.68 | $8.24 | $8.31 | 3,366,900 | — | 1.16% | $2.41B | — | — |
| 2025-12-18 | $8.74 | $8.74 | $8.48 | $8.53 | 3,590,500 | — | 1.24% | $2.47B | — | — |
| 2025-12-17 | $8.51 | $8.75 | $8.41 | $8.46 | 4,395,100 | — | 1.52% | $2.45B | — | — |
| 2025-12-16 | $8.13 | $8.48 | $8.05 | $8.40 | 2,484,000 | — | 0.86% | $2.43B | — | — |
| 2025-12-15 | $8.22 | $8.35 | $8.05 | $8.24 | 2,389,800 | — | 0.83% | $2.39B | — | — |
| 2025-12-12 | $8.26 | $8.29 | $7.55 | $8.19 | 1,973,000 | — | 0.68% | $2.37B | — | — |
| 2025-12-11 | $7.85 | $8.29 | $7.85 | $8.25 | 4,544,000 | — | 1.57% | $2.39B | — | — |
| 2025-12-10 | $7.70 | $7.93 | $7.59 | $7.85 | 3,056,600 | — | 1.06% | $2.27B | — | — |
| 2025-12-09 | $7.39 | $7.97 | $7.31 | $7.65 | 4,354,900 | — | 1.50% | $2.22B | — | — |
| 2025-12-08 | $7.05 | $7.45 | $7.05 | $7.36 | 1,963,900 | — | 0.68% | $2.13B | — | — |
| 2025-12-05 | $7.42 | $7.51 | $7.03 | $7.04 | 3,861,300 | — | 1.33% | $2.04B | — | — |
| 2025-12-04 | $7.16 | $7.29 | $7.03 | $7.10 | 1,804,500 | — | 0.62% | $2.06B | — | — |
| 2025-12-03 | $7.40 | $7.45 | $7.16 | $7.18 | 1,356,900 | — | 0.47% | $2.08B | — | — |
| 2025-12-02 | $7.39 | $7.50 | $7.23 | $7.43 | 2,452,800 | — | 0.85% | $2.15B | — | — |
| 2025-12-01 | $7.42 | $7.53 | $7.27 | $7.34 | 1,941,500 | — | 0.67% | $2.13B | — | — |
| 2025-11-28 | $7.29 | $7.50 | $7.26 | $7.46 | 811,200 | — | 0.28% | $2.16B | — | — |
| 2025-11-26 | $7.18 | $7.39 | $7.14 | $7.33 | 1,396,300 | — | 0.48% | $2.12B | — | — |
| 2025-11-25 | $7.08 | $7.27 | $7.04 | $7.18 | 1,233,100 | — | 0.43% | $2.08B | — | — |
| 2025-11-24 | $7.31 | $7.37 | $7.11 | $7.12 | 1,456,400 | — | 0.50% | $2.06B | — | — |
| 2025-11-21 | $6.88 | $7.18 | $6.71 | $7.12 | 1,963,100 | — | 0.68% | $2.06B | — | — |
| 2025-11-20 | $6.95 | $7.05 | $6.75 | $6.81 | 2,045,500 | — | 0.71% | $1.97B | — | — |
| 2025-11-19 | $6.93 | $6.99 | $6.80 | $6.83 | 1,871,900 | — | 0.65% | $1.98B | — | — |
| 2025-11-18 | $6.62 | $6.93 | $6.52 | $6.90 | 2,270,900 | — | 0.78% | $2.00B | — | — |
| 2025-11-17 | $6.67 | $6.84 | $6.47 | $6.64 | 2,478,100 | — | 0.86% | $1.92B | — | — |
| 2025-11-14 | $6.68 | $6.74 | $6.51 | $6.64 | 1,294,500 | — | 0.45% | $1.92B | — | — |
| 2025-11-13 | $6.59 | $6.76 | $6.53 | $6.66 | 1,892,100 | — | 0.65% | $1.93B | — | — |
| 2025-11-12 | $6.84 | $6.99 | $6.68 | $6.69 | 1,681,900 | — | 0.58% | $1.94B | — | — |
| 2025-11-11 | $7.01 | $7.12 | $6.80 | $6.85 | 1,913,400 | — | 0.66% | $1.98B | — | — |
| 2025-11-10 | $6.87 | $7.07 | $6.79 | $7.00 | 2,097,100 | — | 0.72% | $2.03B | — | — |
| 2025-11-07 | $6.66 | $6.99 | $6.55 | $6.87 | 2,601,200 | — | 0.90% | $1.99B | — | — |
| 2025-11-06 | $6.75 | $7.10 | $6.69 | $7.03 | 3,858,300 | — | 1.33% | $2.04B | — | — |
| 2025-11-05 | $6.49 | $6.82 | $6.43 | $6.74 | 2,817,000 | — | 0.97% | $1.95B | — | — |
| 2025-11-04 | $6.49 | $6.64 | $6.33 | $6.36 | 1,962,300 | — | 0.68% | $1.84B | — | — |
| 2025-11-03 | $6.38 | $6.46 | $6.25 | $6.38 | 1,810,900 | — | 0.63% | $1.85B | — | — |
| 2025-10-31 | $6.28 | $6.53 | $6.18 | $6.43 | 1,735,300 | — | 0.60% | $1.86B | — | — |
| 2025-10-30 | $6.21 | $6.30 | $6.14 | $6.28 | 1,116,500 | — | 0.39% | $1.82B | — | — |
| 2025-10-29 | $6.36 | $6.45 | $6.19 | $6.23 | 1,303,400 | — | 0.45% | $1.80B | — | — |
| 2025-10-28 | $6.49 | $6.55 | $6.36 | $6.37 | 1,269,900 | — | 0.44% | $1.84B | — | — |
| 2025-10-27 | $6.48 | $6.57 | $6.31 | $6.50 | 1,051,300 | — | 0.36% | $1.88B | — | — |
| 2025-10-24 | $6.42 | $6.59 | $6.32 | $6.47 | 2,150,000 | — | 0.74% | $1.87B | — | — |
| 2025-10-23 | $6.20 | $6.45 | $6.12 | $6.41 | 2,253,700 | — | 0.78% | $1.86B | — | — |
| 2025-10-22 | $6.24 | $6.35 | $6.09 | $6.15 | 2,877,800 | — | 0.99% | $1.78B | — | — |
| 2025-10-21 | $6.00 | $6.45 | $5.95 | $6.23 | 2,940,200 | — | 1.02% | $1.80B | — | — |
| 2025-10-20 | $5.94 | $6.05 | $5.90 | $6.00 | 1,809,000 | — | 0.62% | $1.74B | — | — |
| 2025-10-17 | $5.99 | $6.12 | $5.89 | $5.91 | 3,735,100 | — | 1.29% | $1.71B | — | — |
| 2025-10-16 | $6.16 | $6.24 | $5.88 | $6.00 | 2,296,800 | — | 0.79% | $1.74B | — | — |
| 2025-10-15 | $6.15 | $6.28 | $6.11 | $6.18 | 1,367,400 | — | 0.47% | $1.79B | — | — |
| 2025-10-14 | $6.03 | $6.19 | $5.99 | $6.10 | 1,995,000 | — | 0.69% | $1.77B | — | — |
| 2025-10-13 | $6.02 | $6.20 | $5.88 | $6.09 | 1,470,000 | — | 0.51% | $1.76B | — | — |
| 2025-10-10 | $6.15 | $6.15 | $5.96 | $5.97 | 2,500,500 | — | 0.86% | $1.73B | — | — |
| 2025-10-09 | $6.15 | $6.17 | $6.03 | $6.13 | 1,848,000 | — | 0.64% | $1.78B | — | — |
| 2025-10-08 | $6.18 | $6.22 | $6.05 | $6.17 | 1,998,400 | — | 0.69% | $1.79B | — | — |
| 2025-10-07 | $6.42 | $6.45 | $6.12 | $6.20 | 2,547,100 | — | 0.88% | $1.80B | — | — |
| 2025-10-06 | $6.44 | $6.55 | $6.40 | $6.43 | 2,234,200 | — | 0.77% | $1.86B | — | — |
| 2025-10-03 | $6.51 | $6.64 | $6.50 | $6.50 | 1,281,200 | — | 0.44% | $1.88B | — | — |
| 2025-10-02 | $6.78 | $6.90 | $6.51 | $6.51 | 2,312,500 | — | 0.80% | $1.89B | — | — |
| 2025-10-01 | $6.88 | $7.09 | $6.72 | $6.78 | 3,422,300 | — | 1.18% | $1.96B | — | — |
| 2025-09-30 | $6.96 | $6.97 | $6.78 | $6.90 | 2,229,300 | — | 0.77% | $2.00B | — | — |
| 2025-09-29 | $7.00 | $7.12 | $6.89 | $6.96 | 1,505,600 | — | 0.53% | $1.99B | — | — |
| 2025-09-26 | $6.91 | $7.16 | $6.91 | $7.00 | 3,944,400 | — | 1.38% | $2.00B | — | — |
| 2025-09-25 | $6.80 | $7.00 | $6.75 | $6.97 | 2,745,900 | — | 0.96% | $1.99B | — | — |
| 2025-09-24 | $6.66 | $6.84 | $6.61 | $6.83 | 1,803,200 | — | 0.63% | $1.95B | — | — |
| 2025-09-23 | $6.86 | $7.06 | $6.66 | $6.68 | 3,509,200 | — | 1.23% | $1.91B | — | — |
| 2025-09-22 | $6.91 | $7.05 | $6.84 | $6.86 | 2,325,400 | — | 0.81% | $1.96B | — | — |
| 2025-09-19 | $7.10 | $7.16 | $6.86 | $6.86 | 5,241,200 | — | 1.83% | $1.96B | — | — |
| 2025-09-18 | $7.24 | $7.27 | $7.09 | $7.15 | 1,638,000 | — | 0.57% | $2.04B | — | — |
| 2025-09-17 | $7.15 | $7.30 | $7.12 | $7.17 | 2,211,400 | — | 0.77% | $2.05B | — | — |
| 2025-09-16 | $7.27 | $7.27 | $7.06 | $7.16 | 1,643,500 | — | 0.58% | $2.05B | — | — |
| 2025-09-15 | $7.37 | $7.40 | $7.25 | $7.26 | 1,806,000 | — | 0.63% | $2.07B | — | — |
| 2025-09-12 | $7.66 | $7.66 | $7.18 | $7.37 | 4,988,000 | — | 1.75% | $2.11B | — | — |
| 2025-09-11 | $6.59 | $7.69 | $6.58 | $7.66 | 9,382,900 | — | 3.28% | $2.19B | — | — |
| 2025-09-10 | $6.70 | $6.71 | $6.52 | $6.61 | 1,409,900 | — | 0.49% | $1.89B | — | — |
| 2025-09-09 | $6.57 | $6.70 | $6.47 | $6.68 | 1,710,100 | — | 0.60% | $1.91B | — | — |
| 2025-09-08 | $6.16 | $6.74 | $6.10 | $6.60 | 2,942,900 | — | 1.03% | $1.89B | — | — |
| 2025-09-05 | $6.22 | $6.36 | $6.15 | $6.16 | 1,618,200 | — | 0.57% | $1.76B | — | — |
| 2025-09-04 | $6.30 | $6.33 | $6.10 | $6.20 | 2,110,100 | — | 0.74% | $1.77B | — | — |
| 2025-09-03 | $6.18 | $6.31 | $6.16 | $6.30 | 4,360,100 | — | 1.53% | $1.80B | — | — |
| 2025-09-02 | $6.34 | $6.42 | $6.16 | $6.20 | 1,856,500 | — | 0.65% | $1.77B | — | — |
| 2025-08-29 | $6.41 | $6.49 | $6.37 | $6.43 | 1,326,100 | — | 0.46% | $1.84B | — | — |
| 2025-08-28 | $6.48 | $6.54 | $6.34 | $6.37 | 1,583,500 | — | 0.55% | $1.82B | — | — |
| 2025-08-27 | $6.26 | $6.51 | $6.24 | $6.45 | 2,614,100 | — | 0.91% | $1.84B | — | — |
| 2025-08-26 | $6.40 | $6.52 | $6.15 | $6.15 | 1,842,000 | — | 0.64% | $1.76B | — | — |
| 2025-08-25 | $6.29 | $6.46 | $6.28 | $6.46 | 2,544,900 | — | 0.89% | $1.85B | — | — |
| 2025-08-22 | $6.28 | $6.47 | $6.23 | $6.31 | 4,267,800 | — | 1.49% | $1.80B | — | — |
| 2025-08-21 | $6.16 | $6.28 | $6.09 | $6.25 | 1,261,200 | — | 0.44% | $1.79B | — | — |
| 2025-08-20 | $6.31 | $6.32 | $6.16 | $6.21 | 1,032,500 | — | 0.36% | $1.77B | — | — |
| 2025-08-19 | $6.26 | $6.32 | $6.17 | $6.25 | 1,824,600 | — | 0.64% | $1.79B | — | — |
| 2025-08-18 | $6.25 | $6.37 | $6.20 | $6.30 | 1,127,000 | — | 0.39% | $1.80B | — | — |
| 2025-08-15 | $6.64 | $6.64 | $6.22 | $6.25 | 1,882,000 | — | 0.66% | $1.79B | — | — |
| 2025-08-14 | $6.55 | $6.65 | $6.48 | $6.55 | 1,825,500 | — | 0.64% | $1.87B | — | — |
| 2025-08-13 | $6.29 | $6.56 | $6.20 | $6.51 | 2,046,300 | — | 0.72% | $1.86B | — | — |
| 2025-08-12 | $6.17 | $6.34 | $6.17 | $6.27 | 1,223,900 | — | 0.43% | $1.79B | — | — |
| 2025-08-11 | $6.38 | $6.38 | $6.15 | $6.15 | 1,670,000 | — | 0.58% | $1.76B | — | — |
| 2025-08-08 | $5.76 | $6.39 | $5.69 | $6.33 | 4,450,800 | — | 1.56% | $1.81B | — | — |
| 2025-08-07 | $5.89 | $5.95 | $5.65 | $5.91 | 2,629,700 | — | 0.92% | $1.69B | — | — |
| 2025-08-06 | $5.74 | $5.88 | $5.67 | $5.87 | 2,070,600 | — | 0.72% | $1.68B | — | — |
| 2025-08-05 | $6.05 | $6.09 | $5.75 | $5.77 | 3,141,100 | — | 1.10% | $1.65B | — | — |
| 2025-08-04 | $6.18 | $6.20 | $5.93 | $5.99 | 2,446,900 | — | 0.86% | $1.71B | — | — |
| 2025-08-01 | $6.00 | $6.12 | $5.92 | $6.06 | 4,590,000 | — | 1.61% | $1.73B | — | — |
| 2025-07-31 | $5.93 | $5.99 | $5.80 | $5.92 | 2,413,000 | — | 0.84% | $1.69B | — | — |
| 2025-07-30 | $6.32 | $6.34 | $5.95 | $5.95 | 2,903,100 | — | 1.02% | $1.70B | — | — |
| 2025-07-29 | $6.47 | $6.54 | $6.24 | $6.29 | 2,307,200 | — | 0.81% | $1.80B | — | — |
| 2025-07-28 | $6.58 | $6.69 | $6.54 | $6.55 | 1,562,400 | — | 0.55% | $1.87B | — | — |
| 2025-07-25 | $6.52 | $6.64 | $6.45 | $6.54 | 1,528,500 | — | 0.53% | $1.87B | — | — |
| 2025-07-24 | $6.53 | $6.63 | $6.45 | $6.50 | 1,423,200 | — | 0.50% | $1.86B | — | — |
| 2025-07-23 | $6.48 | $6.56 | $6.33 | $6.56 | 1,760,000 | — | 0.62% | $1.87B | — | — |
| 2025-07-22 | $6.42 | $6.80 | $6.40 | $6.47 | 2,804,200 | — | 0.98% | $1.85B | — | — |
| 2025-07-21 | $6.39 | $6.45 | $6.29 | $6.40 | 1,643,800 | — | 0.58% | $1.83B | — | — |
| 2025-07-18 | $6.54 | $6.63 | $6.41 | $6.41 | 1,801,200 | — | 0.63% | $1.83B | — | — |
| 2025-07-17 | $6.70 | $6.77 | $6.49 | $6.52 | 2,061,700 | — | 0.72% | $1.86B | — | — |
| 2025-07-16 | $6.70 | $6.91 | $6.60 | $6.64 | 2,438,000 | — | 0.85% | $1.90B | — | — |
| 2025-07-15 | $6.80 | $6.88 | $6.53 | $6.68 | 3,283,300 | — | 1.15% | $1.91B | — | — |
| 2025-07-14 | $6.91 | $6.91 | $6.50 | $6.82 | 6,365,100 | — | 2.23% | $1.95B | — | — |
| 2025-07-11 | $5.76 | $7.00 | $5.64 | $7.00 | 4,820,900 | — | 1.69% | $2.00B | — | — |
| 2025-07-10 | $5.70 | $5.86 | $5.68 | $5.84 | 1,718,400 | — | 0.60% | $1.67B | — | — |
| 2025-07-09 | $5.61 | $5.70 | $5.55 | $5.61 | 1,461,500 | — | 0.51% | $1.60B | — | — |
| 2025-07-08 | $5.58 | $5.66 | $5.57 | $5.61 | 1,763,300 | — | 0.62% | $1.60B | — | — |
| 2025-07-07 | $5.79 | $5.84 | $5.58 | $5.59 | 3,288,300 | — | 1.15% | $1.60B | — | — |
| 2025-07-03 | $5.77 | $5.93 | $5.75 | $5.85 | 906,500 | — | 0.32% | $1.67B | — | — |
| 2025-07-02 | $5.72 | $5.87 | $5.70 | $5.80 | 1,608,300 | — | 0.56% | $1.66B | — | — |
| 2025-07-01 | $5.83 | $5.87 | $5.72 | $5.76 | 1,605,600 | — | 0.56% | $1.65B | — | — |
| 2025-06-30 | $5.88 | $5.93 | $5.73 | $5.81 | 1,781,700 | — | 0.62% | $1.66B | — | — |
| 2025-06-27 | $5.80 | $5.89 | $5.76 | $5.87 | 2,730,100 | — | — | — | — | — |
| 2025-06-26 | $5.85 | $5.86 | $5.70 | $5.79 | 2,138,600 | — | — | — | — | — |
| 2025-06-25 | $5.99 | $6.03 | $5.80 | $5.82 | 1,632,900 | — | — | — | — | — |
| 2025-06-24 | $6.10 | $6.20 | $6.00 | $6.02 | 1,851,400 | — | — | — | — | — |
| 2025-06-23 | $5.81 | $6.11 | $5.76 | $6.10 | 2,309,500 | — | — | — | — | — |
| 2025-06-20 | $5.85 | $5.85 | $5.60 | $5.76 | 3,351,300 | — | — | — | — | — |
| 2025-06-18 | $5.88 | $6.08 | $5.76 | $5.77 | 2,471,700 | — | — | — | — | — |
| 2025-06-17 | $6.26 | $6.28 | $5.90 | $5.92 | 4,019,900 | — | — | — | — | — |
| 2025-06-16 | $6.40 | $6.41 | $6.26 | $6.27 | 1,699,000 | — | — | — | — | — |
| 2025-06-13 | $6.65 | $6.70 | $6.33 | $6.35 | 2,852,800 | — | — | — | — | — |
| 2025-06-12 | $6.67 | $6.81 | $6.57 | $6.61 | 2,419,100 | — | — | — | — | — |
| 2025-06-11 | $6.70 | $6.86 | $6.53 | $6.72 | 3,400,800 | — | — | — | — | — |
| 2025-06-10 | $6.69 | $6.79 | $6.61 | $6.67 | 1,640,800 | — | — | — | — | — |
| 2025-06-09 | $6.52 | $6.76 | $6.48 | $6.50 | 2,057,100 | — | — | — | — | — |
| 2025-06-06 | $6.73 | $6.84 | $6.40 | $6.46 | 4,869,000 | — | — | — | — | — |
| 2025-06-05 | $6.90 | $6.96 | $6.61 | $6.70 | 2,327,800 | — | — | — | — | — |
| 2025-06-04 | $7.27 | $7.31 | $6.89 | $6.90 | 2,032,300 | — | — | — | — | — |
| 2025-06-03 | $7.29 | $7.34 | $7.10 | $7.28 | 1,520,400 | — | — | — | — | — |
| 2025-06-02 | $7.39 | $7.78 | $7.28 | $7.36 | 2,350,300 | — | — | — | — | — |
| 2025-05-30 | $6.69 | $7.36 | $6.65 | $7.23 | 3,390,000 | — | — | — | — | — |
| 2025-05-29 | $6.81 | $6.88 | $6.50 | $6.77 | 6,653,100 | — | — | — | — | — |
| 2025-05-28 | $6.62 | $6.77 | $6.45 | $6.67 | 6,739,100 | — | — | — | — | — |
| 2025-05-27 | $6.71 | $6.73 | $6.48 | $6.60 | 1,708,300 | — | — | — | — | — |
| 2025-05-23 | $6.62 | $6.81 | $6.47 | $6.60 | 2,468,200 | — | — | — | — | — |
| 2025-05-22 | $6.73 | $6.80 | $6.63 | $6.70 | 2,118,500 | — | — | — | — | — |
| 2025-05-21 | $6.90 | $7.05 | $6.73 | $6.73 | 1,254,600 | — | — | — | — | — |
| 2025-05-20 | $6.85 | $7.06 | $6.70 | $7.06 | 2,781,700 | — | — | — | — | — |
| 2025-05-19 | $6.71 | $7.00 | $6.62 | $6.75 | 1,214,200 | — | — | — | — | — |
| 2025-05-16 | $6.72 | $7.00 | $6.64 | $6.82 | 1,791,700 | — | — | — | — | — |
| 2025-05-15 | $6.80 | $7.01 | $6.77 | $6.78 | 1,132,700 | — | — | — | — | — |
| 2025-05-14 | $7.02 | $7.14 | $6.87 | $6.91 | 2,687,800 | — | — | — | — | — |
| 2025-05-13 | $7.00 | $7.30 | $6.99 | $7.02 | 3,133,400 | — | — | — | — | — |
| 2025-05-12 | $7.46 | $7.46 | $6.92 | $7.00 | 1,300,200 | — | — | — | — | — |
| 2025-05-09 | $7.50 | $7.73 | $7.20 | $7.22 | 2,125,100 | — | — | — | — | — |
| 2025-05-08 | $7.78 | $7.94 | $7.39 | $7.79 | 2,828,600 | — | — | — | — | — |
| 2025-05-07 | $7.75 | $8.50 | $7.41 | $8.15 | 5,802,300 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
Completed May 7, 2025. Other half of Lionsgate / Starz split.
Compiled from tracked data as of the July 31, 2026 close.
The move
Lionsgate Studios separated from Lionsgate (LGF) on May 7, 2025 as a parent split, listing on Nasdaq. It closed its first regular-way session at $8.15 and set a post-spin low of $5.59 on Jul 7, 2025, 61 days after the spin. It last traded at $13.28 (Jul 31, 2026), +62.9% against the Day-1 close and +137.6% off the low.
The low came 61 days out — well beyond the usual forced-selling window, which points at something structural rather than mechanical selling pressure.
What we graded it
Covered in a single report before separation. Current rating: BUY.
⚠ Auto-generated profile — not editorially reviewed.
This summary is compiled automatically from our tracked report data. A reviewed in-depth profile is planned. For further detail ▸ read the May 31, 2026 report.