MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STRZ — Starz Entertainment Corp. Common Shares
NasdaqStarz Entertainment Corp. Common Shares
$23.63
+0.10(+0.42%)
- O
- 23.37
- H
- 23.79
- L
- 22.82
- V
- 214.98K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$23.63
Period Return+110.98%
Period High$32.58
Period Low$8.00
Avg Daily Volume183.4K
Total Trading Days358
STRZ — Historical OHLCV Price & Volume Table
May 7, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $23.37 | $23.79 | $22.82 | $23.63 | +$0.10 | +0.42% | 214,985 | $23.56 | $22.82 $23.79 |
| Oct 7, 2026 | $22.87 | $23.55 | $22.18 | $23.53 | +$0.35 | +1.51% | 112,576 | $23.30 | $22.18 $23.55 |
| Oct 6, 2026 | $23.28 | $23.49 | $22.88 | $23.18 | +$0.15 | +0.65% | 163,474 | $23.20 | $22.88 $23.49 |
| Oct 5, 2026 | $23.13 | $23.16 | $22.16 | $23.03 | $-0.22 | -0.95% | 133,534 | $22.94 | $22.16 $23.16 |
| Oct 2, 2026 | $23.19 | $23.81 | $22.62 | $23.25 | +$0.40 | +1.75% | 186,719 | $23.21 | $22.62 $23.81 |
| Oct 1, 2026 | $23.68 | $23.68 | $21.49 | $22.85 | $-0.72 | -3.05% | 431,317 | $22.28 | $21.49 $23.68 |
| Sep 30, 2026 | $22.51 | $24.21 | $22.38 | $23.57 | +$1.39 | +6.27% | 442,450 | $23.61 | $22.38 $24.21 |
| Sep 29, 2026 | $21.50 | $22.25 | $20.84 | $22.18 | +$0.68 | +3.16% | 1,022,828 | $21.40 | $20.84 $22.25 |
| Sep 28, 2026 | $21.14 | $22.26 | $20.24 | $21.50 | +$0.43 | +2.04% | 390,203 | $21.57 | $20.24 $22.26 |
| Sep 25, 2026 | $22.81 | $23.23 | $19.75 | $21.07 | $-1.64 | -7.22% | 943,620 | $20.74 | $19.75 $23.23 |
| Sep 24, 2026 | $23.42 | $24.99 | $22.10 | $22.71 | $-0.70 | -2.99% | 557,835 | $22.65 | $22.10 $24.99 |
| Sep 23, 2026 | $25.69 | $25.69 | $22.42 | $23.41 | $-2.30 | -8.95% | 623,220 | $23.28 | $22.42 $25.69 |
| Sep 22, 2026 | $26.77 | $26.85 | $25.33 | $25.71 | $-0.78 | -2.94% | 460,034 | $25.77 | $25.33 $26.85 |
| Sep 21, 2026 | $24.85 | $26.82 | $24.42 | $26.49 | +$1.74 | +7.03% | 639,870 | $26.08 | $24.42 $26.82 |
| Sep 18, 2026 | $24.80 | $25.09 | $23.81 | $24.75 | $-0.04 | -0.16% | 227,310 | $24.67 | $23.81 $25.09 |
| Sep 17, 2026 | $26.79 | $26.79 | $24.68 | $24.79 | $-1.49 | -5.67% | 376,719 | $25.13 | $24.68 $26.79 |
| Sep 16, 2026 | $27.15 | $27.92 | $25.97 | $26.28 | $-0.93 | -3.42% | 153,332 | $26.79 | $25.97 $27.92 |
| Sep 15, 2026 | $27.96 | $28.22 | $27.09 | $27.21 | $-1.05 | -3.72% | 178,930 | $27.32 | $27.09 $28.22 |
| Sep 14, 2026 | $26.28 | $28.76 | $26.28 | $28.26 | +$2.39 | +9.24% | 218,023 | $27.97 | $26.28 $28.76 |
| Sep 11, 2026 | $25.70 | $26.31 | $25.44 | $25.87 | +$0.55 | +2.17% | 95,272 | $25.88 | $25.44 $26.31 |
| Sep 10, 2026 | $25.16 | $25.80 | $25.00 | $25.32 | +$0.02 | +0.08% | 98,238 | $25.35 | $25.00 $25.80 |
| Sep 9, 2026 | $25.81 | $26.19 | $24.94 | $25.30 | $-0.60 | -2.32% | 108,272 | $25.28 | $24.94 $26.19 |
| Sep 8, 2026 | $26.49 | $26.51 | $25.51 | $25.90 | $-0.99 | -3.68% | 112,390 | $26.01 | $25.51 $26.51 |
| Sep 4, 2026 | $26.66 | $27.12 | $26.07 | $26.89 | $-0.03 | -0.11% | 135,773 | $26.71 | $26.07 $27.12 |
| Sep 3, 2026 | $27.29 | $27.55 | $26.25 | $26.92 | +$0.02 | +0.07% | 119,090 | $26.80 | $26.25 $27.55 |
| Sep 2, 2026 | $26.58 | $27.78 | $26.49 | $26.90 | +$0.38 | +1.43% | 128,219 | $26.94 | $26.49 $27.78 |
| Sep 1, 2026 | $26.37 | $27.67 | $25.67 | $26.52 | +$0.05 | +0.17% | 414,421 | $26.56 | $25.67 $27.67 |
| Aug 31, 2026 | $27.65 | $27.77 | $26.06 | $26.48 | $-1.28 | -4.59% | 237,491 | $26.57 | $26.06 $27.77 |
| Aug 28, 2026 | $27.19 | $28.20 | $27.07 | $27.75 | +$0.58 | +2.13% | 113,299 | $27.76 | $27.07 $28.20 |
| Aug 27, 2026 | $28.37 | $28.90 | $27.11 | $27.17 | $-1.38 | -4.83% | 169,593 | $27.59 | $27.11 $28.90 |