Starz Stock Price History, STRZA Historical Prices

Add to My Stocks
$35.52 $0.59 (1.69%) STRZA stock closing price Dec 08, 2016 (Closing)

Starz stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Starz price to earnings ratio data. The Starz stock price history chart shows that the stock price was at a high of $124.03 on Jan 11, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-08 34.99 35.75 34.96 35.52 6,088,659 19.84 2.05
2016-12-07 34.17 35.03 34.17 34.93 1,058,507 19.51 2.02
2016-12-06 33.75 34.33 33.7 34.29 981,171 19.16 1.98
2016-12-05 33.44 33.76 33.37 33.69 519,598 18.82 1.95
2016-12-02 33.25 33.63 33.22 33.37 708,201 18.64 1.93
2016-12-01 33.85 33.94 33.17 33.4 2,284,841 18.66 1.93
2016-11-30 34.16 34.16 33.83 33.86 4,165,603 18.92 1.96
2016-11-29 33.57 34.04 33.32 33.94 8,582,871 18.96 1.96
2016-11-28 33.58 33.79 33.42 33.68 7,161,298 18.82 1.95
2016-11-25 34.05 34.13 33.63 33.65 365,809 18.8 1.94
2016-11-24 0 0 0 33.89 0 - -
2016-11-23 33.95 34.31 33.88 33.89 3,648,892 18.93 1.96
2016-11-22 33.91 34.1 33.61 34.02 2,472,093 19.01 1.97
2016-11-21 33.54 33.97 33.54 33.97 2,907,719 18.98 1.96
2016-11-18 33.74 33.74 33.38 33.64 1,942,766 18.79 1.94
2016-11-17 33.41 33.71 33.33 33.66 373,242 18.8 1.95
2016-11-16 33.67 33.82 33.37 33.37 1,253,795 18.64 1.93
2016-11-15 33.92 34.1 33.58 33.83 2,212,292 18.9 1.96
2016-11-14 33.65 34.01 33.62 33.87 1,199,832 18.92 1.96
2016-11-11 33.25 33.61 33.23 33.56 579,203 18.75 1.94
2016-11-10 33.35 33.67 33.14 33.38 439,754 18.65 1.93
2016-11-09 32.77 33.55 32.77 33.28 842,517 18.59 1.92
2016-11-08 32.77 33.42 32.67 33.41 3,787,464 18.67 1.93
2016-11-07 31.97 32.97 31.96 32.97 1,175,364 18.42 1.91
2016-11-04 31.34 32.18 31.34 31.69 1,084,003 17.7 1.83
2016-11-03 31 31.17 30.43 30.45 734,208 17.01 1.76
2016-11-02 31.39 31.42 30.95 30.96 422,975 17.3 1.79
2016-11-01 31.5 31.5 31.12 31.4 748,142 17.54 1.81
2016-10-31 31.24 31.56 31.24 31.46 526,220 17.58 1.82
2016-10-28 31.88 31.88 31.12 31.2 1,423,146 17.43 1.8
2016-10-27 31.43 31.43 30.96 31 324,649 15.42 1.8
2016-10-26 31.19 31.41 31.19 31.26 507,520 15.55 1.82
2016-10-25 31.45 31.45 31 31.26 641,168 15.55 1.82
2016-10-24 31.28 31.41 31.21 31.37 344,567 15.61 1.82
2016-10-21 30.86 31.33 30.8 31.18 502,539 15.51 1.81
2016-10-20 30.71 30.99 30.66 30.95 492,088 15.4 1.8
2016-10-19 30.6 30.83 30.55 30.77 390,630 15.31 1.79
2016-10-18 30.63 30.7 30.47 30.52 395,394 15.18 1.77
2016-10-17 30.65 30.73 30.41 30.49 895,172 15.17 1.77
2016-10-14 30.49 30.72 30.3 30.7 1,170,027 15.27 1.79
2016-10-13 30.76 30.82 30.45 30.57 1,377,149 15.21 1.78
2016-10-12 31.25 31.25 30.83 30.92 1,311,290 15.38 1.8
2016-10-11 32.29 32.29 31.17 31.21 2,605,783 15.53 1.82
2016-10-10 32.18 32.33 32.12 32.29 1,085,776 16.07 1.88
2016-10-07 32.14 32.17 31.91 32.16 2,658,108 16 1.87
2016-10-06 32.27 32.29 32.02 32.13 1,454,469 15.99 1.87
2016-10-05 31.93 32.26 31.85 32.24 1,124,944 16.04 1.88
2016-10-04 31.48 31.85 31.48 31.85 1,384,251 15.85 1.85
2016-10-03 31.04 31.48 31.04 31.47 866,145 15.66 1.83
2016-09-30 31.47 31.54 31.12 31.19 1,402,332 15.52 1.81
2016-09-29 31.6 31.66 31.32 31.32 1,203,851 15.58 1.82
2016-09-28 31.51 31.59 31.21 31.52 771,421 15.68 1.83
2016-09-27 31.05 31.39 30.98 31.38 1,844,182 15.61 1.82
2016-09-26 31.46 31.46 31.07 31.07 2,583,544 15.46 1.81
2016-09-23 31.67 31.77 31.29 31.6 3,428,119 15.72 1.84
2016-09-22 31.77 32.28 31.46 31.69 2,457,195 15.77 1.84
2016-09-21 31.22 31.6 31.08 31.58 320,681 15.71 1.84
2016-09-20 31.2 31.23 30.9 31.16 703,015 15.5 1.81
2016-09-19 31.6 31.69 31.01 31.15 878,772 15.5 1.81
2016-09-16 30.86 31.84 30.86 31.74 1,187,369 15.79 1.85
2016-09-15 31.11 31.27 30.86 30.98 878,943 15.41 1.8
2016-09-14 31.21 31.45 31.08 31.14 799,417 15.49 1.81
2016-09-13 31.02 31.28 30.84 31.23 441,242 15.54 1.82
2016-09-12 30.6 31.17 30.59 31.17 522,028 15.51 1.81
2016-09-09 30.95 31.08 30.75 30.83 827,803 15.34 1.79
2016-09-08 31.15 31.18 30.94 31.1 668,987 15.47 1.81
2016-09-07 30.93 31.24 30.93 31.24 579,301 15.54 1.82
2016-09-06 30.84 31.15 30.84 30.97 591,391 15.41 1.8
2016-09-05 0 0 0 30.84 0 - -
2016-09-02 30.95 31.05 30.7 30.84 907,734 15.34 1.79
2016-09-01 31.03 31.29 30.63 30.73 2,318,098 15.29 1.79
2016-08-31 31.2 31.36 30.96 31.19 715,998 15.52 1.81
2016-08-30 31.11 31.5 31.06 31.29 748,409 15.57 1.82
2016-08-29 31.25 31.27 31.01 31.06 1,215,972 15.45 1.81
2016-08-26 31.31 31.49 31.05 31.31 700,728 15.58 1.82
2016-08-25 31.26 31.33 31.07 31.22 447,738 15.53 1.82
2016-08-24 31.66 31.75 31.18 31.25 368,415 15.55 1.82
2016-08-23 31.35 31.7 31.27 31.58 721,433 15.71 1.84
2016-08-22 31.53 31.53 31.13 31.35 1,281,120 15.6 1.82
2016-08-19 31.65 31.65 31.23 31.48 692,815 15.66 1.83
2016-08-18 31.65 31.7 31.49 31.65 542,325 15.75 1.84
2016-08-17 31.67 31.82 31.49 31.58 560,351 15.71 1.84
2016-08-16 31.78 31.97 31.68 31.72 906,272 15.78 1.84
2016-08-15 31.55 31.91 31.48 31.84 363,372 15.84 1.85
2016-08-12 31.72 31.81 31.46 31.51 952,547 15.68 1.83
2016-08-11 31.65 31.98 31.62 31.8 627,393 15.82 1.85
2016-08-10 31.5 31.63 31.31 31.41 892,481 15.63 1.83
2016-08-09 30.92 31.64 30.92 31.47 908,859 15.66 1.83
2016-08-08 30.95 31.12 30.75 30.98 998,147 15.41 1.8
Get more Data

Starz Stock History Chart

View STRZA PE ratio, PS ratio stocks charts and compare with peers.
STRZA Chart
Note: Compare Starz stock price history with the index and industry peers.

Starz Stock Price History: Past 5 years

Max Stock Price124.03Jan 11,2013
Min Stock Price15.56Jan 16,2013
Avg Stock Price32.35

Starz Historical PE ratio: Past 5 years

Max PE Ratio19.84Dec 08,2016
Min PE Ratio1.07Jan 14,2013
Avg PE Ratio10.93

Starz Historical PS ratio: Past 5 years

Max PS Ratio7.12Jan 11,2013
Min PS Ratio0.89Jan 14,2013
Avg PS Ratio1.95

STRZA Industry Peers

Company Price Change (%)
Nos Sgps Sa (ZONMY)6.370.2 (3.04%)
Amc Networks (AMCX)52.580.86 (1.61%)
Walt Disney (DIS)106.531.35 (1.28%)
Viacom Inc (VIAB)33.50.43 (1.27%)
Time Warner (TWX)95.370.38 (0.4%)
Cbs Corp (CBS)55.391.35 (2.38%)
Amc Networks (AMCX)52.580.86 (1.61%)

We provide Starz share price history along with PE ratio and PS ratio for doing Starz fundamental analysis. The price and volume changes on a daily basis is provided in the Starz stock price history. A large fluctuation in price and volume indicates a highly volatile stock. STRZA stock saw a high of $35.75, and a low of $34.96 on last trading day. The average P/S ratio was 1.95 as can be seen from Starz stock history.