Starz Entertainment STRZ
+132.3%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 price (close) | $11.20 |
| Day 1 range | $8.00 – $19.71 +146.4% spread |
| Day 1 low held? | Never breached day 1 was the bottom |
| Price levels | |
| Post-spin low (closing) | $8.65 on Feb 5, 2026 · 274 days post-spin |
| Lowest traded | $8.00 on May 7, 2025 · day 1 |
| Current price (Sep 25, 2026) | $21.07 |
| Returns | |
| Return vs Day 1 (close) | +88.1% |
| — range by day 1 entry theoretical bounds | +6.9% to +163.4% |
| Return vs post-spin low | +143.6% |
| First-quarter return (≈90d) | +26.6% |
| 1-year return | +79.5% |
| Annualized return (CAGR) | +57.8% |
| Versus benchmarks | |
| S&P 500 over same window | +39.9% |
| Annualized excess vs S&P | +30.4% |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 16,800,000 |
| Diluted average shares the EPS denominator | 16,800,000 |
| Free float | 12,095,316 71% of shares outstanding |
| Held by institutions | 79% insiders 13.4% |
| Share count trend Jun 2025 → Jun 2026 | +0.5% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $5.25M |
| Normal volume baseline | 104,150 shares · now 1.91x |
| Day 1 volume | 17.5x normal · first week 9.7x |
| Decay | half in 4 sessions · normal by 34 |
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 | $22.81 | $23.23 | $19.75 | $21.07 | 943,600 | 12,095,316 | 5.62% | $354M | — | — |
| 2026-09-24 | $23.42 | $24.99 | $22.10 | $22.71 | 557,800 | 12,095,316 | 3.32% | $382M | — | — |
| 2026-09-23 | $25.69 | $25.69 | $22.42 | $23.41 | 623,200 | 12,095,316 | 3.71% | $393M | — | — |
| 2026-09-22 | $26.77 | $26.85 | $25.33 | $25.71 | 460,000 | 12,095,316 | 2.74% | $432M | — | — |
| 2026-09-21 | $24.85 | $26.82 | $24.42 | $26.49 | 639,900 | 12,095,316 | 3.81% | $445M | — | — |
| 2026-09-18 | $24.80 | $25.08 | $23.81 | $24.75 | 227,300 | 12,095,316 | 1.35% | $416M | — | — |
| 2026-09-17 | $26.79 | $26.79 | $24.68 | $24.79 | 376,700 | 12,095,316 | 2.24% | $416M | — | — |
| 2026-09-16 | $27.15 | $27.92 | $25.97 | $26.28 | 153,300 | 12,095,316 | 0.91% | $442M | — | — |
| 2026-09-15 | $27.96 | $28.22 | $27.09 | $27.21 | 179,100 | 12,095,316 | 1.07% | $457M | — | — |
| 2026-09-14 | $26.28 | $28.76 | $26.28 | $28.26 | 218,200 | 12,108,844 | 1.30% | $475M | — | — |
| 2026-09-11 | $25.70 | $26.31 | $25.44 | $25.87 | 95,300 | 12,108,844 | 0.57% | $435M | — | — |
| 2026-09-10 | $25.16 | $25.80 | $25.00 | $25.32 | 98,200 | 12,108,844 | 0.58% | $425M | — | — |
| 2026-09-09 | $25.81 | $26.19 | $24.94 | $25.30 | 108,300 | 12,108,844 | 0.64% | $425M | — | — |
| 2026-09-08 | $26.49 | $26.51 | $25.51 | $25.90 | 112,400 | 12,108,844 | 0.67% | $435M | — | — |
| 2026-09-04 | $26.66 | $27.12 | $26.07 | $26.89 | 135,800 | 12,097,542 | 0.81% | $452M | — | — |
| 2026-09-03 | $27.29 | $27.55 | $26.25 | $26.92 | 119,100 | 12,097,542 | 0.71% | $452M | — | — |
| 2026-09-02 | $26.58 | $27.78 | $26.49 | $26.90 | 128,900 | 12,097,542 | 0.77% | $452M | — | — |
| 2026-09-01 | $26.37 | $27.67 | $25.67 | $26.52 | 414,400 | 12,097,542 | 2.47% | $446M | — | — |
| 2026-08-31 | $27.65 | $27.77 | $26.06 | $26.48 | 237,500 | 12,097,542 | 1.41% | $445M | — | — |
| 2026-08-28 | $27.19 | $28.20 | $27.07 | $27.75 | 113,300 | 12,097,542 | 0.67% | $466M | — | — |
| 2026-08-27 | $28.37 | $28.90 | $27.11 | $27.17 | 169,600 | 12,097,542 | 1.01% | $456M | — | — |
| 2026-08-26 | $28.97 | $29.18 | $28.19 | $28.55 | 124,000 | 12,097,542 | 0.74% | $480M | — | — |
| 2026-08-25 | $29.15 | $29.75 | $28.79 | $29.19 | 126,400 | 12,097,542 | 0.75% | $490M | — | — |
| 2026-08-24 | $27.50 | $29.67 | $27.00 | $28.94 | 201,400 | 12,097,542 | 1.20% | $486M | — | — |
| 2026-08-21 | $26.60 | $27.49 | $25.79 | $27.46 | 403,500 | 12,097,542 | 2.40% | $461M | — | — |
| 2026-08-20 | $27.13 | $27.69 | $26.18 | $26.28 | 181,500 | 12,097,542 | 1.08% | $442M | — | — |
| 2026-08-19 | $25.79 | $27.83 | $25.79 | $27.15 | 214,000 | 12,097,542 | 1.27% | $456M | — | — |
| 2026-08-18 | $25.77 | $26.37 | $25.33 | $25.54 | 201,800 | 12,097,542 | 1.20% | $429M | — | — |
| 2026-08-17 | $25.56 | $25.72 | $24.52 | $25.43 | 195,000 | 12,097,542 | 1.16% | $427M | — | — |
| 2026-08-14 | $27.95 | $28.32 | $25.84 | $26.00 | 246,200 | 12,047,368 | 1.47% | $437M | — | — |
| 2026-08-13 | $24.67 | $29.78 | $24.67 | $28.00 | 556,900 | — | 3.31% | $470M | — | — |
| 2026-08-12 | $26.03 | $26.33 | $24.47 | $25.01 | 235,700 | — | 1.40% | $420M | — | — |
| 2026-08-11 | $24.38 | $24.73 | $23.00 | $23.95 | 187,700 | — | 1.12% | $402M | — | — |
| 2026-08-10 | $25.32 | $26.00 | $24.08 | $24.28 | 366,200 | — | 2.18% | $408M | — | — |
| 2026-08-07 | $25.27 | $27.03 | $24.65 | $26.22 | 266,700 | — | 1.59% | $440M | — | — |
| 2026-08-06 | $26.35 | $27.51 | $25.43 | $25.74 | 194,000 | — | 1.15% | $432M | — | — |
| 2026-08-05 | $26.42 | $26.65 | $25.92 | $26.26 | 109,700 | — | 0.65% | $441M | — | — |
| 2026-08-04 | $26.36 | $26.99 | $25.86 | $26.39 | 95,300 | — | 0.57% | $443M | — | — |
| 2026-08-03 | $26.05 | $26.24 | $25.26 | $26.05 | 148,600 | — | 0.88% | $438M | — | — |
| 2026-07-31 | $27.67 | $27.67 | $25.65 | $26.02 | 103,700 | — | 0.62% | $437M | — | — |
| 2026-07-30 | $26.13 | $27.33 | $26.13 | $27.26 | 83,700 | — | 0.50% | $458M | — | — |
| 2026-07-29 | $25.91 | $26.90 | $24.54 | $26.13 | 125,200 | — | 0.75% | $439M | — | — |
| 2026-07-28 | $24.67 | $26.35 | $24.20 | $25.69 | 161,500 | — | 0.96% | $432M | — | — |
| 2026-07-27 | $24.77 | $26.00 | $23.75 | $24.62 | 101,200 | — | 0.60% | $414M | — | — |
| 2026-07-24 | $24.54 | $25.80 | $24.32 | $24.42 | 150,100 | — | 0.89% | $410M | — | — |
| 2026-07-23 | $26.14 | $26.19 | $24.25 | $24.34 | 204,500 | — | 1.22% | $409M | — | — |
| 2026-07-22 | $27.09 | $27.65 | $25.98 | $26.22 | 169,100 | — | 1.01% | $440M | — | — |
| 2026-07-21 | $27.27 | $27.99 | $26.01 | $27.01 | 169,300 | — | 1.01% | $454M | — | — |
| 2026-07-20 | $26.79 | $27.36 | $25.80 | $27.26 | 213,500 | — | 1.27% | $458M | — | — |
| 2026-07-17 | $25.79 | $27.45 | $25.79 | $26.77 | 192,000 | — | 1.14% | $450M | — | — |
| 2026-07-16 | $27.89 | $28.50 | $26.07 | $26.47 | 133,200 | — | 0.79% | $445M | — | — |
| 2026-07-15 | $27.80 | $28.59 | $26.50 | $27.88 | 240,400 | — | 1.43% | $468M | — | — |
| 2026-07-14 | $27.49 | $28.57 | $27.25 | $27.46 | 184,200 | — | 1.10% | $461M | — | — |
| 2026-07-13 | $27.75 | $29.50 | $27.17 | $27.40 | 207,800 | — | 1.24% | $460M | — | — |
| 2026-07-10 | $28.01 | $28.53 | $26.56 | $27.85 | 88,700 | — | 0.53% | $468M | — | — |
| 2026-07-09 | $29.39 | $30.44 | $28.00 | $28.01 | 80,000 | — | 0.48% | $471M | — | — |
| 2026-07-08 | $28.79 | $30.40 | $28.79 | $29.34 | 86,600 | — | 0.52% | $493M | — | — |
| 2026-07-07 | $30.07 | $30.76 | $28.87 | $29.07 | 120,100 | — | 0.71% | $488M | — | — |
| 2026-07-06 | $28.77 | $30.47 | $28.64 | $30.10 | 110,000 | — | 0.65% | $506M | — | — |
| 2026-07-02 | $29.89 | $32.00 | $28.85 | $28.99 | 160,400 | — | 0.95% | $487M | — | — |
| 2026-07-01 | $29.63 | $32.58 | $29.60 | $30.21 | 273,100 | — | 1.63% | $508M | — | — |
| 2026-06-30 | $28.89 | $29.15 | $28.17 | $28.86 | 88,200 | — | 0.53% | $485M | — | — |
| 2026-06-29 | $29.24 | $29.81 | $28.32 | $29.27 | 162,200 | — | 0.97% | $491M | — | — |
| 2026-06-26 | $26.26 | $29.25 | $26.01 | $28.98 | 595,600 | — | 3.55% | $487M | — | — |
| 2026-06-25 | $25.65 | $26.65 | $24.83 | $26.38 | 140,300 | — | 0.84% | $443M | — | — |
| 2026-06-24 | $28.09 | $28.54 | $25.56 | $25.65 | 134,100 | — | 0.80% | $431M | — | — |
| 2026-06-23 | $26.92 | $28.76 | $26.92 | $28.45 | 129,600 | — | 0.77% | $478M | — | — |
| 2026-06-22 | $28.43 | $29.20 | $26.99 | $27.33 | 100,600 | — | 0.60% | $459M | — | — |
| 2026-06-18 | $28.92 | $29.16 | $27.14 | $28.63 | 144,200 | — | 0.86% | $481M | — | — |
| 2026-06-17 | $27.89 | $29.19 | $27.89 | $28.49 | 93,600 | — | 0.56% | $478M | — | — |
| 2026-06-16 | $28.14 | $28.49 | $27.59 | $27.89 | 88,700 | — | 0.53% | $468M | — | — |
| 2026-06-15 | $28.05 | $28.31 | $27.17 | $28.14 | 80,000 | — | 0.48% | $472M | — | — |
| 2026-06-12 | $28.28 | $29.00 | $27.02 | $28.06 | 106,600 | — | 0.63% | $471M | — | — |
| 2026-06-11 | $27.72 | $28.50 | $25.87 | $28.30 | 119,300 | — | 0.71% | $475M | — | — |
| 2026-06-10 | $27.51 | $27.77 | $27.07 | $27.46 | 94,600 | — | 0.56% | $461M | — | — |
| 2026-06-09 | $26.31 | $27.64 | $26.12 | $27.27 | 131,600 | — | 0.78% | $458M | — | — |
| 2026-06-08 | $26.34 | $26.52 | $25.86 | $26.25 | 83,000 | — | 0.49% | $441M | — | — |
| 2026-06-05 | $28.01 | $28.24 | $25.70 | $26.13 | 167,800 | — | 1.00% | $439M | — | — |
| 2026-06-04 | $27.24 | $28.10 | $26.21 | $28.01 | 125,200 | — | 0.75% | $470M | — | — |
| 2026-06-03 | $26.06 | $28.14 | $26.06 | $27.25 | 235,800 | — | 1.40% | $458M | — | — |
| 2026-06-02 | $25.35 | $26.32 | $24.64 | $26.24 | 181,900 | — | 1.08% | $441M | — | — |
| 2026-06-01 | $23.65 | $25.98 | $23.65 | $25.92 | 186,800 | — | 1.11% | $435M | — | — |
| 2026-05-29 | $24.65 | $24.65 | $23.05 | $23.38 | 78,000 | — | 0.46% | $393M | — | — |
| 2026-05-28 | $22.66 | $24.39 | $22.64 | $24.33 | 108,100 | — | 0.64% | $408M | — | — |
| 2026-05-27 | $22.29 | $23.02 | $22.29 | $22.63 | 104,100 | — | 0.62% | $380M | — | — |
| 2026-05-26 | $22.28 | $23.95 | $22.13 | $22.62 | 97,400 | — | 0.58% | $380M | — | — |
| 2026-05-22 | $21.89 | $23.00 | $21.13 | $22.27 | 140,000 | — | 0.83% | $374M | — | — |
| 2026-05-21 | $21.06 | $21.98 | $20.71 | $21.71 | 97,500 | — | 0.58% | $364M | — | — |
| 2026-05-20 | $21.04 | $22.50 | $20.64 | $21.06 | 141,600 | — | 0.84% | $354M | — | — |
| 2026-05-19 | $21.28 | $21.41 | $19.98 | $21.06 | 223,400 | — | 1.33% | $354M | — | — |
| 2026-05-18 | $22.85 | $23.25 | $21.25 | $21.27 | 158,300 | — | 0.94% | $357M | — | — |
| 2026-05-15 | $21.89 | $23.99 | $21.86 | $23.12 | 522,700 | — | 3.11% | $388M | — | — |
| 2026-05-14 | $20.19 | $23.63 | $20.19 | $21.93 | 544,600 | — | 3.24% | $368M | — | — |
| 2026-05-13 | $20.05 | $20.05 | $18.74 | $19.64 | 101,400 | — | 0.60% | $330M | — | — |
| 2026-05-12 | $21.28 | $21.28 | $20.29 | $20.35 | 129,600 | — | 0.77% | $342M | — | — |
| 2026-05-11 | $22.02 | $22.26 | $19.93 | $21.15 | 297,600 | — | 1.77% | $355M | — | — |
| 2026-05-08 | $21.46 | $22.81 | $19.66 | $19.79 | 292,200 | — | 1.74% | $332M | — | — |
| 2026-05-07 | $20.37 | $20.51 | $19.98 | $20.10 | 95,800 | — | 0.57% | $337M | — | — |
| 2026-05-06 | $19.54 | $20.58 | $19.45 | $20.15 | 102,800 | — | 0.61% | $338M | — | — |
| 2026-05-05 | $19.66 | $20.15 | $19.38 | $19.46 | 84,300 | — | 0.50% | $327M | — | — |
| 2026-05-04 | $19.77 | $19.99 | $19.21 | $19.37 | 98,700 | — | 0.59% | $325M | — | — |
| 2026-05-01 | $18.37 | $19.94 | $18.08 | $19.75 | 117,100 | — | 0.70% | $332M | — | — |
| 2026-04-30 | $17.41 | $18.53 | $17.23 | $18.34 | 135,000 | — | 0.80% | $308M | — | — |
| 2026-04-29 | $18.00 | $18.23 | $17.32 | $17.47 | 103,800 | — | 0.62% | $293M | — | — |
| 2026-04-28 | $18.40 | $19.00 | $17.84 | $18.24 | 99,700 | — | 0.59% | $306M | — | — |
| 2026-04-27 | $18.56 | $19.25 | $18.18 | $18.44 | 115,600 | — | 0.69% | $310M | — | — |
| 2026-04-24 | $18.89 | $19.25 | $18.32 | $18.67 | 119,600 | — | 0.71% | $313M | — | — |
| 2026-04-23 | $18.72 | $19.14 | $18.00 | $18.89 | 142,400 | — | 0.85% | $317M | — | — |
| 2026-04-22 | $18.78 | $19.87 | $18.24 | $18.81 | 162,900 | — | 0.97% | $316M | — | — |
| 2026-04-21 | $19.66 | $20.09 | $18.68 | $18.73 | 141,300 | — | 0.84% | $314M | — | — |
| 2026-04-20 | $19.97 | $20.63 | $19.60 | $19.74 | 189,400 | — | 1.13% | $331M | — | — |
| 2026-04-17 | $17.51 | $20.21 | $17.49 | $20.09 | 498,500 | — | 2.97% | $337M | — | — |
| 2026-04-16 | $16.82 | $17.80 | $16.77 | $17.20 | 274,300 | — | 1.63% | $289M | — | — |
| 2026-04-15 | $17.02 | $17.46 | $16.45 | $16.75 | 199,400 | — | 1.19% | $281M | — | — |
| 2026-04-14 | $16.00 | $16.98 | $16.00 | $16.79 | 257,000 | — | 1.53% | $282M | — | — |
| 2026-04-13 | $14.60 | $15.77 | $14.38 | $15.75 | 197,200 | — | 1.17% | $264M | — | — |
| 2026-04-10 | $14.20 | $15.07 | $14.20 | $14.57 | 144,100 | — | 0.86% | $245M | — | — |
| 2026-04-09 | $13.73 | $14.29 | $13.72 | $14.28 | 62,900 | — | 0.37% | $240M | — | — |
| 2026-04-08 | $13.53 | $13.88 | $13.23 | $13.74 | 79,800 | — | 0.48% | $231M | — | — |
| 2026-04-07 | $12.90 | $13.40 | $12.83 | $13.20 | 93,900 | — | 0.56% | $222M | — | — |
| 2026-04-06 | $12.09 | $13.10 | $12.07 | $12.90 | 66,000 | — | 0.39% | $217M | — | — |
| 2026-04-02 | $11.72 | $12.18 | $11.70 | $12.11 | 64,800 | — | 0.39% | $203M | — | — |
| 2026-04-01 | $11.50 | $12.11 | $11.32 | $11.90 | 70,600 | — | 0.42% | $200M | — | — |
| 2026-03-31 | $11.65 | $11.77 | $11.09 | $11.50 | 121,800 | — | 0.73% | $193M | — | — |
| 2026-03-30 | $11.82 | $12.44 | $11.21 | $11.61 | 114,600 | — | 0.69% | $194M | — | — |
| 2026-03-27 | $11.37 | $11.79 | $11.31 | $11.68 | 83,700 | — | 0.50% | $195M | — | — |
| 2026-03-26 | $11.98 | $12.08 | $11.33 | $11.53 | 77,600 | — | 0.46% | $193M | — | — |
| 2026-03-25 | $11.83 | $12.30 | $11.50 | $11.84 | 105,900 | — | 0.63% | $198M | — | — |
| 2026-03-24 | $12.83 | $12.83 | $11.72 | $11.73 | 118,500 | — | 0.71% | $196M | — | — |
| 2026-03-23 | $12.21 | $12.93 | $12.12 | $12.84 | 127,900 | — | 0.76% | $215M | — | — |
| 2026-03-20 | $12.40 | $13.15 | $12.11 | $12.14 | 313,500 | — | 1.87% | $203M | — | — |
| 2026-03-19 | $12.73 | $12.88 | $12.00 | $12.40 | 191,300 | — | 1.14% | $207M | — | — |
| 2026-03-18 | $14.66 | $14.66 | $12.83 | $12.86 | 205,200 | — | 1.23% | $215M | — | — |
| 2026-03-17 | $13.82 | $14.56 | $13.79 | $13.89 | 153,900 | — | 0.92% | $232M | — | — |
| 2026-03-16 | $14.05 | $14.68 | $13.41 | $13.83 | 121,600 | — | 0.73% | $231M | — | — |
| 2026-03-13 | $14.99 | $15.36 | $13.93 | $14.02 | 232,500 | — | 1.39% | $234M | — | — |
| 2026-03-12 | $15.75 | $15.98 | $14.66 | $14.96 | 210,500 | — | 1.26% | $250M | — | — |
| 2026-03-11 | $15.21 | $15.92 | $15.16 | $15.75 | 188,800 | — | 1.13% | $263M | — | — |
| 2026-03-10 | $14.72 | $15.62 | $14.25 | $15.43 | 148,000 | — | 0.89% | $258M | — | — |
| 2026-03-09 | $15.07 | $15.86 | $14.71 | $14.91 | 246,200 | — | 1.47% | $249M | — | — |
| 2026-03-06 | $13.38 | $15.59 | $13.11 | $15.30 | 355,400 | — | 2.13% | $256M | — | — |
| 2026-03-05 | $12.98 | $14.35 | $12.98 | $13.69 | 268,400 | — | 1.61% | $229M | — | — |
| 2026-03-04 | $12.22 | $13.11 | $11.88 | $13.02 | 199,400 | — | 1.19% | $218M | — | — |
| 2026-03-03 | $11.16 | $12.19 | $11.02 | $12.14 | 248,600 | — | 1.49% | $203M | — | — |
| 2026-03-02 | $10.84 | $11.55 | $10.16 | $11.31 | 568,600 | — | 3.40% | $189M | — | — |
| 2026-02-27 | $9.58 | $11.91 | $9.51 | $11.00 | 918,700 | — | 5.49% | $184M | — | — |
| 2026-02-26 | $9.29 | $9.86 | $9.29 | $9.58 | 126,000 | — | 0.75% | $160M | — | — |
| 2026-02-25 | $9.36 | $9.48 | $9.05 | $9.28 | 188,300 | — | 1.13% | $155M | — | — |
| 2026-02-24 | $9.00 | $9.34 | $8.89 | $9.28 | 58,900 | — | 0.35% | $155M | — | — |
| 2026-02-23 | $9.35 | $9.61 | $8.81 | $8.96 | 107,800 | — | 0.64% | $150M | — | — |
| 2026-02-20 | $9.27 | $9.50 | $8.95 | $9.22 | 73,900 | — | 0.44% | $154M | — | — |
| 2026-02-19 | $9.11 | $9.38 | $8.96 | $9.31 | 86,700 | — | 0.52% | $156M | — | — |
| 2026-02-18 | $9.05 | $9.47 | $9.05 | $9.23 | 48,700 | — | 0.29% | $154M | — | — |
| 2026-02-17 | $8.78 | $9.25 | $8.63 | $9.01 | 71,100 | — | 0.43% | $151M | — | — |
| 2026-02-13 | $8.67 | $9.07 | $8.40 | $8.79 | 99,400 | — | 0.59% | $147M | — | — |
| 2026-02-12 | $9.29 | $9.55 | $8.57 | $8.66 | 87,500 | — | 0.52% | $145M | — | — |
| 2026-02-11 | $9.66 | $9.87 | $9.12 | $9.17 | 111,300 | — | 0.67% | $153M | — | — |
| 2026-02-10 | $9.04 | $9.80 | $9.04 | $9.60 | 97,000 | — | 0.58% | $161M | — | — |
| 2026-02-09 | $9.18 | $9.18 | $8.87 | $9.04 | 83,300 | — | 0.50% | $151M | — | — |
| 2026-02-06 | $8.78 | $9.31 | $8.60 | $9.20 | 101,300 | — | 0.61% | $154M | — | — |
| 2026-02-05 | $8.96 | $9.22 | $8.43 | $8.65 | 177,500 | — | 1.06% | $145M | — | — |
| 2026-02-04 | $9.64 | $9.66 | $8.81 | $9.01 | 169,900 | — | 1.02% | $151M | — | — |
| 2026-02-03 | $9.84 | $9.97 | $9.46 | $9.59 | 175,200 | — | 1.05% | $160M | — | — |
| 2026-02-02 | $10.03 | $10.15 | $9.73 | $9.90 | 101,300 | — | 0.61% | $166M | — | — |
| 2026-01-30 | $9.98 | $10.06 | $9.77 | $9.99 | 103,500 | — | 0.62% | $167M | — | — |
| 2026-01-29 | $10.37 | $10.37 | $9.63 | $9.98 | 168,000 | — | 1.00% | $167M | — | — |
| 2026-01-28 | $10.51 | $10.56 | $10.03 | $10.22 | 134,200 | — | 0.80% | $171M | — | — |
| 2026-01-27 | $10.16 | $10.54 | $9.98 | $10.52 | 164,500 | — | 0.98% | $176M | — | — |
| 2026-01-26 | $10.28 | $10.32 | $9.85 | $10.17 | 142,600 | — | 0.85% | $170M | — | — |
| 2026-01-23 | $10.10 | $10.52 | $10.07 | $10.33 | 88,200 | — | 0.53% | $173M | — | — |
| 2026-01-22 | $10.25 | $10.48 | $9.91 | $10.10 | 118,300 | — | 0.71% | $169M | — | — |
| 2026-01-21 | $10.47 | $10.90 | $9.88 | $10.21 | 172,000 | — | 1.03% | $171M | — | — |
| 2026-01-20 | $10.87 | $11.08 | $10.44 | $10.44 | 136,700 | — | 0.82% | $175M | — | — |
| 2026-01-16 | $10.97 | $11.35 | $10.82 | $11.04 | 140,900 | — | 0.84% | $185M | — | — |
| 2026-01-15 | $11.18 | $11.32 | $10.69 | $10.98 | 66,800 | — | 0.40% | $184M | — | — |
| 2026-01-14 | $10.87 | $11.32 | $10.71 | $11.22 | 170,200 | — | 1.02% | $188M | — | — |
| 2026-01-13 | $11.11 | $11.15 | $10.88 | $10.98 | 76,200 | — | 0.46% | $184M | — | — |
| 2026-01-12 | $10.86 | $11.36 | $10.86 | $11.25 | 59,500 | — | 0.36% | $188M | — | — |
| 2026-01-09 | $11.34 | $11.77 | $10.62 | $10.99 | 152,400 | — | 0.91% | $184M | — | — |
| 2026-01-08 | $11.50 | $11.90 | $11.30 | $11.31 | 209,900 | — | 1.26% | $189M | — | — |
| 2026-01-07 | $11.48 | $11.55 | $11.18 | $11.55 | 55,900 | — | 0.33% | $193M | — | — |
| 2026-01-06 | $11.85 | $11.90 | $11.42 | $11.66 | 106,500 | — | 0.64% | $195M | — | — |
| 2026-01-05 | $11.57 | $12.10 | $11.27 | $11.94 | 121,500 | — | 0.73% | $200M | — | — |
| 2026-01-02 | $11.26 | $11.85 | $11.26 | $11.61 | 68,100 | — | 0.41% | $194M | — | — |
| 2025-12-31 | $11.53 | $12.18 | $11.47 | $11.70 | 57,000 | — | 0.34% | $196M | — | — |
| 2025-12-30 | $11.90 | $12.07 | $11.53 | $11.61 | 81,000 | — | 0.48% | $194M | — | — |
| 2025-12-29 | $11.79 | $12.14 | $11.48 | $11.86 | 68,700 | — | 0.41% | $198M | — | — |
| 2025-12-26 | $11.44 | $11.84 | $11.41 | $11.82 | 82,400 | — | 0.49% | $198M | — | — |
| 2025-12-24 | $11.51 | $11.59 | $11.29 | $11.59 | 64,800 | — | 0.39% | $194M | — | — |
| 2025-12-23 | $10.83 | $11.52 | $10.80 | $11.51 | 126,600 | — | 0.76% | $192M | — | — |
| 2025-12-22 | $11.42 | $11.60 | $10.92 | $10.95 | 165,500 | — | 0.99% | $183M | — | — |
| 2025-12-19 | $11.74 | $12.06 | $11.32 | $11.42 | 214,900 | — | 1.29% | $191M | — | — |
| 2025-12-18 | $11.77 | $12.15 | $11.65 | $11.74 | 186,300 | — | 1.11% | $196M | — | — |
| 2025-12-17 | $11.91 | $12.48 | $11.64 | $11.71 | 97,500 | — | 0.58% | $196M | — | — |
| 2025-12-16 | $12.60 | $12.60 | $11.72 | $11.84 | 231,900 | — | 1.39% | $198M | — | — |
| 2025-12-15 | $12.12 | $12.41 | $11.34 | $11.67 | 134,500 | — | 0.80% | $195M | — | — |
| 2025-12-12 | $12.50 | $12.74 | $11.78 | $12.12 | 195,600 | — | 1.17% | $203M | — | — |
| 2025-12-11 | $12.00 | $13.03 | $11.98 | $12.54 | 209,800 | — | 1.25% | $210M | — | — |
| 2025-12-10 | $10.87 | $11.95 | $10.65 | $11.85 | 428,400 | — | 2.56% | $198M | — | — |
| 2025-12-09 | $10.60 | $10.98 | $10.46 | $10.74 | 199,800 | — | 1.19% | $180M | — | — |
| 2025-12-08 | $10.67 | $11.03 | $10.16 | $10.71 | 266,400 | — | 1.59% | $179M | — | — |
| 2025-12-05 | $10.31 | $10.69 | $10.00 | $10.62 | 194,700 | — | 1.16% | $178M | — | — |
| 2025-12-04 | $10.20 | $10.31 | $9.90 | $10.25 | 133,100 | — | 0.80% | $171M | — | — |
| 2025-12-03 | $10.88 | $10.88 | $10.17 | $10.23 | 161,800 | — | 0.97% | $171M | — | — |
| 2025-12-02 | $11.42 | $11.49 | $10.49 | $10.92 | 118,900 | — | 0.71% | $183M | — | — |
| 2025-12-01 | $10.92 | $11.65 | $10.54 | $11.31 | 206,700 | — | 1.24% | $189M | — | — |
| 2025-11-28 | $10.99 | $11.07 | $10.72 | $10.97 | 34,400 | — | 0.21% | $183M | — | — |
| 2025-11-26 | $11.21 | $11.39 | $10.90 | $10.93 | 85,700 | — | 0.51% | $183M | — | — |
| 2025-11-25 | $11.06 | $11.56 | $10.72 | $11.16 | 173,100 | — | 1.04% | $187M | — | — |
| 2025-11-24 | $10.99 | $11.07 | $10.38 | $10.95 | 128,500 | — | 0.77% | $183M | — | — |
| 2025-11-21 | $10.83 | $11.34 | $10.58 | $10.93 | 213,900 | — | 1.28% | $183M | — | — |
| 2025-11-20 | $11.19 | $11.19 | $10.58 | $10.86 | 121,000 | — | 0.72% | $182M | — | — |
| 2025-11-19 | $11.60 | $12.18 | $11.00 | $11.04 | 211,400 | — | 1.26% | $185M | — | — |
| 2025-11-18 | $10.23 | $11.61 | $10.23 | $11.57 | 220,900 | — | 1.32% | $193M | — | — |
| 2025-11-17 | $10.04 | $10.52 | $9.69 | $10.39 | 100,600 | — | 0.60% | $174M | — | — |
| 2025-11-14 | $10.37 | $10.79 | $9.61 | $10.11 | 159,700 | — | 0.96% | $169M | — | — |
| 2025-11-13 | $10.86 | $10.95 | $10.58 | $10.79 | 99,500 | — | 0.60% | $180M | — | — |
| 2025-11-12 | $10.77 | $10.90 | $10.36 | $10.86 | 110,300 | — | 0.66% | $182M | — | — |
| 2025-11-11 | $10.58 | $11.00 | $10.39 | $10.80 | 58,500 | — | 0.35% | $181M | — | — |
| 2025-11-10 | $10.33 | $10.66 | $10.27 | $10.55 | 74,100 | — | 0.44% | $176M | — | — |
| 2025-11-07 | $10.21 | $10.48 | $10.02 | $10.31 | 43,100 | — | 0.26% | $172M | — | — |
| 2025-11-06 | $10.64 | $10.65 | $9.97 | $10.29 | 60,200 | — | 0.36% | $172M | — | — |
| 2025-11-05 | $10.86 | $10.96 | $10.61 | $10.70 | 51,000 | — | 0.30% | $179M | — | — |
| 2025-11-04 | $10.62 | $10.80 | $10.38 | $10.79 | 47,400 | — | 0.28% | $180M | — | — |
| 2025-11-03 | $10.52 | $10.77 | $10.22 | $10.73 | 64,900 | — | 0.39% | $179M | — | — |
| 2025-10-31 | $10.50 | $10.71 | $10.22 | $10.51 | 76,100 | — | 0.46% | $176M | — | — |
| 2025-10-30 | $10.53 | $10.62 | $10.20 | $10.61 | 69,700 | — | 0.42% | $177M | — | — |
| 2025-10-29 | $11.11 | $11.11 | $10.43 | $10.50 | 78,200 | — | 0.47% | $176M | — | — |
| 2025-10-28 | $11.24 | $11.34 | $11.00 | $11.07 | 47,800 | — | 0.29% | $185M | — | — |
| 2025-10-27 | $11.64 | $11.92 | $11.06 | $11.33 | 70,700 | — | 0.42% | $189M | — | — |
| 2025-10-24 | $11.79 | $11.80 | $11.44 | $11.64 | 74,300 | — | 0.44% | $195M | — | — |
| 2025-10-23 | $11.10 | $11.69 | $10.94 | $11.67 | 72,700 | — | 0.43% | $195M | — | — |
| 2025-10-22 | $11.00 | $11.11 | $10.75 | $11.05 | 77,300 | — | 0.46% | $185M | — | — |
| 2025-10-21 | $11.00 | $11.25 | $10.85 | $11.08 | 72,200 | — | 0.43% | $185M | — | — |
| 2025-10-20 | $11.26 | $11.88 | $11.01 | $11.05 | 49,200 | — | 0.29% | $185M | — | — |
| 2025-10-17 | $11.45 | $11.60 | $11.04 | $11.12 | 85,800 | — | 0.51% | $186M | — | — |
| 2025-10-16 | $11.74 | $11.75 | $11.04 | $11.52 | 82,500 | — | 0.49% | $193M | — | — |
| 2025-10-15 | $11.99 | $12.33 | $11.55 | $11.74 | 55,200 | — | 0.33% | $196M | — | — |
| 2025-10-14 | $12.07 | $12.36 | $11.63 | $11.81 | 112,500 | — | 0.67% | $197M | — | — |
| 2025-10-13 | $12.21 | $12.36 | $11.90 | $11.94 | 58,500 | — | 0.35% | $200M | — | — |
| 2025-10-10 | $12.87 | $12.92 | $11.95 | $12.12 | 87,200 | — | 0.52% | $203M | — | — |
| 2025-10-09 | $13.00 | $13.15 | $12.23 | $12.92 | 92,800 | — | 0.55% | $216M | — | — |
| 2025-10-08 | $13.40 | $13.43 | $12.95 | $13.06 | 89,600 | — | 0.54% | $218M | — | — |
| 2025-10-07 | $14.07 | $14.07 | $13.20 | $13.40 | 54,900 | — | 0.33% | $224M | — | — |
| 2025-10-06 | $14.48 | $14.63 | $14.01 | $14.08 | 40,800 | — | 0.24% | $235M | — | — |
| 2025-10-03 | $14.62 | $14.94 | $14.06 | $14.49 | 78,900 | — | 0.47% | $242M | — | — |
| 2025-10-02 | $14.67 | $14.99 | $14.32 | $14.65 | 123,400 | — | 0.74% | $245M | — | — |
| 2025-10-01 | $14.65 | $15.09 | $14.43 | $14.58 | 108,700 | — | 0.65% | $244M | — | — |
| 2025-09-30 | $14.70 | $14.84 | $14.08 | $14.73 | 69,900 | — | 0.42% | $246M | — | — |
| 2025-09-29 | $14.57 | $14.75 | $14.32 | $14.71 | 37,800 | — | 0.23% | $246M | — | — |
| 2025-09-26 | $14.17 | $14.73 | $14.03 | $14.44 | 45,200 | — | 0.27% | $241M | — | — |
| 2025-09-25 | $14.74 | $15.38 | $14.06 | $14.12 | 58,600 | — | 0.35% | $236M | — | — |
| 2025-09-24 | $14.45 | $15.00 | $14.16 | $14.81 | 79,600 | — | 0.48% | $248M | — | — |
| 2025-09-23 | $14.69 | $14.89 | $14.33 | $14.64 | 55,400 | — | 0.33% | $245M | — | — |
| 2025-09-22 | $14.42 | $14.80 | $14.37 | $14.67 | 60,900 | — | 0.36% | $245M | — | — |
| 2025-09-19 | $13.96 | $14.63 | $13.73 | $14.41 | 409,700 | — | 2.45% | $241M | — | — |
| 2025-09-18 | $14.38 | $14.38 | $13.60 | $13.98 | 113,100 | — | 0.68% | $234M | — | — |
| 2025-09-17 | $14.27 | $14.69 | $14.10 | $14.28 | 106,300 | — | 0.64% | $239M | — | — |
| 2025-09-16 | $15.00 | $15.09 | $13.81 | $14.17 | 122,500 | — | 0.73% | $237M | — | — |
| 2025-09-15 | $14.00 | $15.05 | $13.57 | $14.95 | 204,300 | — | 1.22% | $250M | — | — |
| 2025-09-12 | $13.46 | $13.98 | $13.42 | $13.92 | 142,100 | — | 0.85% | $233M | — | — |
| 2025-09-11 | $11.97 | $13.44 | $11.97 | $13.40 | 108,600 | — | 0.65% | $224M | — | — |
| 2025-09-10 | $12.21 | $12.26 | $11.68 | $11.97 | 93,700 | — | 0.56% | $200M | — | — |
| 2025-09-09 | $12.99 | $12.99 | $12.20 | $12.37 | 93,000 | — | 0.56% | $207M | — | — |
| 2025-09-08 | $12.60 | $12.91 | $12.44 | $12.83 | 69,500 | — | 0.42% | $215M | — | — |
| 2025-09-05 | $12.73 | $12.97 | $12.55 | $12.60 | 75,800 | — | 0.45% | $211M | — | — |
| 2025-09-04 | $13.06 | $13.24 | $12.62 | $12.95 | 71,800 | — | 0.43% | $217M | — | — |
| 2025-09-03 | $12.50 | $13.25 | $12.36 | $12.97 | 97,300 | — | 0.58% | $217M | — | — |
| 2025-09-02 | $12.82 | $12.93 | $12.46 | $12.80 | 78,300 | — | 0.47% | $214M | — | — |
| 2025-08-29 | $13.39 | $13.51 | $12.66 | $12.77 | 163,100 | — | 0.98% | $214M | — | — |
| 2025-08-28 | $13.75 | $13.75 | $13.25 | $13.31 | 63,000 | — | 0.38% | $223M | — | — |
| 2025-08-27 | $13.22 | $13.75 | $13.18 | $13.56 | 91,900 | — | 0.55% | $227M | — | — |
| 2025-08-26 | $13.64 | $13.77 | $12.96 | $13.30 | 121,900 | — | 0.73% | $222M | — | — |
| 2025-08-25 | $13.46 | $13.98 | $13.28 | $13.67 | 113,800 | — | 0.68% | $229M | — | — |
| 2025-08-22 | $13.40 | $13.81 | $13.23 | $13.53 | 158,500 | — | 0.95% | $226M | — | — |
| 2025-08-21 | $13.28 | $13.52 | $12.30 | $13.17 | 166,700 | — | 1.00% | $220M | — | — |
| 2025-08-20 | $13.30 | $13.60 | $12.50 | $13.50 | 240,200 | — | 1.44% | $226M | — | — |
| 2025-08-19 | $12.67 | $13.36 | $12.26 | $13.06 | 289,300 | — | 1.73% | $218M | — | — |
| 2025-08-18 | $12.24 | $12.64 | $11.66 | $12.57 | 401,300 | — | 2.40% | $210M | — | — |
| 2025-08-15 | $14.36 | $14.36 | $11.80 | $12.24 | 699,700 | — | 4.18% | $205M | — | — |
| 2025-08-14 | $15.04 | $15.53 | $14.73 | $15.36 | 141,100 | — | 0.84% | $257M | — | — |
| 2025-08-13 | $14.36 | $15.64 | $14.20 | $15.31 | 179,000 | — | 1.07% | $256M | — | — |
| 2025-08-12 | $13.55 | $14.45 | $13.52 | $14.43 | 97,700 | — | 0.58% | $241M | — | — |
| 2025-08-11 | $13.86 | $14.18 | $13.51 | $13.60 | 123,000 | — | 0.74% | $227M | — | — |
| 2025-08-08 | $14.12 | $14.42 | $13.86 | $13.94 | 78,500 | — | 0.47% | $233M | — | — |
| 2025-08-07 | $14.66 | $14.70 | $13.73 | $14.15 | 89,900 | — | 0.54% | $237M | — | — |
| 2025-08-06 | $14.12 | $14.73 | $13.71 | $14.64 | 69,000 | — | 0.41% | $245M | — | — |
| 2025-08-05 | $14.68 | $14.83 | $13.92 | $14.18 | 143,000 | — | 0.86% | $237M | — | — |
| 2025-08-04 | $14.46 | $14.81 | $14.13 | $14.63 | 70,300 | — | 0.42% | $245M | — | — |
| 2025-08-01 | $14.26 | $14.77 | $13.79 | $14.27 | 184,300 | — | 1.10% | $239M | — | — |
| 2025-07-31 | $14.95 | $15.01 | $13.54 | $14.55 | 168,300 | — | 1.01% | $243M | — | — |
| 2025-07-30 | $15.00 | $15.35 | $14.34 | $14.99 | 169,700 | — | 1.01% | $251M | — | — |
| 2025-07-29 | $15.69 | $15.69 | $14.94 | $15.00 | 68,700 | — | 0.41% | $251M | — | — |
| 2025-07-28 | $15.24 | $15.59 | $15.13 | $15.42 | 70,700 | — | 0.42% | $258M | — | — |
| 2025-07-25 | $15.78 | $15.91 | $15.31 | $15.41 | 60,000 | — | 0.36% | $258M | — | — |
| 2025-07-24 | $15.65 | $16.46 | $15.61 | $15.96 | 99,600 | — | 0.60% | $267M | — | — |
| 2025-07-23 | $16.84 | $16.88 | $15.01 | $15.67 | 204,100 | — | 1.22% | $262M | — | — |
| 2025-07-22 | $16.64 | $17.00 | $16.50 | $16.86 | 119,000 | — | 0.71% | $282M | — | — |
| 2025-07-21 | $15.86 | $16.93 | $15.82 | $16.75 | 100,300 | — | 0.60% | $280M | — | — |
| 2025-07-18 | $15.99 | $16.02 | $15.16 | $15.89 | 152,500 | — | 0.91% | $266M | — | — |
| 2025-07-17 | $16.07 | $16.71 | $15.76 | $16.00 | 103,800 | — | 0.62% | $268M | — | — |
| 2025-07-16 | $16.85 | $17.58 | $16.10 | $16.17 | 104,500 | — | 0.62% | $270M | — | — |
| 2025-07-15 | $17.04 | $17.51 | $16.39 | $16.92 | 106,600 | — | 0.64% | $283M | — | — |
| 2025-07-14 | $16.44 | $17.12 | $15.93 | $17.10 | 85,700 | — | 0.51% | $286M | — | — |
| 2025-07-11 | $16.82 | $17.17 | $16.34 | $16.69 | 89,000 | — | 0.53% | $279M | — | — |
| 2025-07-10 | $16.60 | $17.11 | $15.84 | $17.08 | 88,500 | — | 0.53% | $286M | — | — |
| 2025-07-09 | $15.85 | $16.45 | $15.25 | $16.44 | 189,400 | — | 1.13% | $275M | — | — |
| 2025-07-08 | $15.38 | $15.93 | $15.30 | $15.41 | 78,200 | — | 0.47% | $258M | — | — |
| 2025-07-07 | $15.80 | $15.98 | $15.01 | $15.41 | 120,600 | — | 0.72% | $258M | — | — |
| 2025-07-03 | $15.76 | $16.28 | $15.38 | $15.56 | 66,400 | — | 0.40% | $260M | — | — |
| 2025-07-02 | $16.10 | $16.63 | $15.75 | $15.82 | 107,600 | — | 0.64% | $265M | — | — |
| 2025-07-01 | $15.99 | $16.81 | $15.99 | $16.17 | 145,000 | — | 0.87% | $270M | — | — |
| 2025-06-30 | $16.15 | $16.57 | $15.80 | $16.07 | 78,900 | — | 0.47% | $269M | — | — |
| 2025-06-27 | $16.51 | $16.83 | $16.14 | $16.15 | 208,600 | — | — | — | — | — |
| 2025-06-26 | $16.19 | $16.66 | $15.74 | $16.66 | 94,900 | — | — | — | — | — |
| 2025-06-25 | $15.90 | $17.12 | $15.46 | $16.06 | 115,800 | — | — | — | — | — |
| 2025-06-24 | $16.64 | $16.99 | $15.58 | $15.81 | 162,000 | — | — | — | — | — |
| 2025-06-23 | $15.54 | $16.41 | $15.05 | $16.41 | 152,500 | — | — | — | — | — |
| 2025-06-20 | $15.90 | $16.42 | $15.27 | $15.48 | 434,500 | — | — | — | — | — |
| 2025-06-18 | $17.20 | $17.36 | $15.40 | $15.92 | 292,100 | — | — | — | — | — |
| 2025-06-17 | $17.58 | $17.70 | $16.58 | $16.84 | 218,700 | — | — | — | — | — |
| 2025-06-16 | $17.13 | $17.65 | $16.70 | $17.62 | 120,100 | — | — | — | — | — |
| 2025-06-13 | $16.70 | $18.46 | $16.35 | $17.14 | 160,300 | — | — | — | — | — |
| 2025-06-12 | $17.33 | $17.85 | $16.69 | $17.11 | 114,600 | — | — | — | — | — |
| 2025-06-11 | $18.98 | $19.09 | $17.13 | $17.24 | 195,500 | — | — | — | — | — |
| 2025-06-10 | $17.27 | $19.43 | $17.09 | $18.96 | 241,200 | — | — | — | — | — |
| 2025-06-09 | $17.43 | $18.16 | $16.51 | $16.80 | 287,500 | — | — | — | — | — |
| 2025-06-06 | $16.56 | $18.21 | $16.08 | $18.05 | 361,200 | — | — | — | — | — |
| 2025-06-05 | $17.43 | $17.79 | $15.74 | $16.50 | 342,200 | — | — | — | — | — |
| 2025-06-04 | $18.01 | $18.47 | $16.62 | $17.03 | 250,200 | — | — | — | — | — |
| 2025-06-03 | $19.17 | $19.90 | $17.20 | $17.80 | 339,400 | — | — | — | — | — |
| 2025-06-02 | $20.99 | $22.98 | $18.03 | $19.37 | 470,700 | — | — | — | — | — |
| 2025-05-30 | $17.50 | $21.00 | $16.99 | $20.96 | 1,001,100 | — | — | — | — | — |
| 2025-05-29 | $16.37 | $17.36 | $15.86 | $16.51 | 185,200 | — | — | — | — | — |
| 2025-05-28 | $17.11 | $17.32 | $15.35 | $15.66 | 181,300 | — | — | — | — | — |
| 2025-05-27 | $17.28 | $17.87 | $16.19 | $16.98 | 200,400 | — | — | — | — | — |
| 2025-05-23 | $17.22 | $17.89 | $16.10 | $16.86 | 156,100 | — | — | — | — | — |
| 2025-05-22 | $17.14 | $17.89 | $16.31 | $16.81 | 264,000 | — | — | — | — | — |
| 2025-05-21 | $16.32 | $17.11 | $15.00 | $16.64 | 333,000 | — | — | — | — | — |
| 2025-05-20 | $15.41 | $16.10 | $14.77 | $15.95 | 282,500 | — | — | — | — | — |
| 2025-05-19 | $13.54 | $15.07 | $12.74 | $14.99 | 326,800 | — | — | — | — | — |
| 2025-05-16 | $12.30 | $13.61 | $12.04 | $13.01 | 233,700 | — | — | — | — | — |
| 2025-05-15 | $12.57 | $12.87 | $12.04 | $12.22 | 309,500 | — | — | — | — | — |
| 2025-05-14 | $11.70 | $12.44 | $11.47 | $12.38 | 421,600 | — | — | — | — | — |
| 2025-05-13 | $12.50 | $13.00 | $11.35 | $11.52 | 661,500 | — | — | — | — | — |
| 2025-05-12 | $11.22 | $12.98 | $11.20 | $12.51 | 570,500 | — | — | — | — | — |
| 2025-05-09 | $10.30 | $13.49 | $10.25 | $12.34 | 877,200 | — | — | — | — | — |
| 2025-05-08 | $10.65 | $11.30 | $10.25 | $10.43 | 1,106,000 | — | — | — | — | — |
| 2025-05-07 | $8.00 | $19.71 | $8.00 | $11.20 | 1,817,800 | — | — | — | — | — |
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. Lionsgate split into Starz (STRZ) + Lionsgate Studios (LION).
Compiled from tracked data as of the July 31, 2026 close.
The move
Starz Entertainment separated from Lionsgate (LGF) on May 7, 2025 as a parent split, listing on Nasdaq. It closed its first regular-way session at $11.20 and set a post-spin low of $8.65 on Feb 5, 2026, 274 days after the spin. It last traded at $26.02 (Jul 31, 2026), +132.3% against the Day-1 close and +200.8% off the low.
The low came 274 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: HOLD.
⚠ 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.