Skip to main content
Lucky Strike Entertainment Corporation (LUCK)
NYSE: LUCK · Real-Time Price · USD
8.37
-0.05 (-0.59%)
At close: Feb 27, 2026, 4:00 PM EST
8.22
-0.15 (-1.79%)
After-hours: Feb 27, 2026, 7:17 PM EST

LUCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20268.338.478.188.378.37-0.59%103,903
Feb 26, 20268.378.558.208.428.42-0.24%180,103
Feb 25, 20268.408.458.258.448.440.24%138,681
Feb 24, 20268.248.578.218.428.422.06%205,303
Feb 23, 20268.458.507.988.258.25-3.73%210,822
Feb 20, 20268.478.718.448.578.57-0.46%161,816
Feb 19, 20268.288.708.288.618.551.06%260,006
Feb 18, 20268.148.758.148.528.463.40%191,644
Feb 17, 20267.888.267.748.248.185.24%242,868
Feb 13, 20267.938.037.707.837.783.85%193,506
Feb 12, 20267.587.867.367.547.491.21%366,195
Feb 11, 20267.467.577.087.457.40-1.32%189,457
Feb 10, 20267.247.837.037.557.505.01%458,636
Feb 9, 20266.687.526.557.197.148.45%567,227
Feb 6, 20266.476.786.456.636.584.57%531,875
Feb 5, 20267.197.195.716.346.30-13.51%2,511,406
Feb 4, 20267.257.467.107.337.281.52%320,560
Feb 3, 20267.797.886.807.227.17-9.18%503,976
Feb 2, 20267.918.147.917.957.89-1.85%202,814
Jan 30, 20268.088.167.918.108.04-0.98%125,967
Jan 29, 20268.198.338.048.188.120.12%160,568
Jan 28, 20268.648.678.178.178.11-5.55%137,024
Jan 27, 20268.688.768.588.658.59-0.46%76,453
Jan 26, 20268.748.748.528.698.63-0.69%98,461
Jan 23, 20269.009.008.698.758.69-2.99%100,298
Jan 22, 20269.079.338.989.028.960.56%91,935
Jan 21, 20268.929.008.808.978.911.36%115,137
Jan 20, 20269.089.108.788.858.79-3.70%94,643
Jan 16, 20269.179.288.989.199.13-0.43%92,471
Jan 15, 20269.279.599.169.239.170.44%132,645
Jan 14, 20269.029.268.849.199.131.77%125,731
Jan 13, 20269.129.298.939.038.97-0.44%105,019
Jan 12, 20268.759.138.729.079.012.83%140,580
Jan 9, 20268.888.888.468.828.760.80%243,534
Jan 8, 20268.778.988.728.758.690.23%247,708
Jan 7, 20269.469.478.738.738.67-6.33%214,265
Jan 6, 20268.859.508.739.329.267.37%268,190
Jan 5, 20268.438.818.438.688.622.24%186,900
Jan 2, 20268.498.538.208.498.430.24%200,421
Dec 31, 20258.658.688.378.478.41-2.42%377,203
Dec 30, 20259.049.048.638.688.62-2.58%163,212
Dec 29, 20258.728.968.728.918.850.22%174,214
Dec 26, 20258.958.968.758.898.83-0.78%221,282
Dec 24, 20259.049.108.928.968.90-0.11%130,962
Dec 23, 20258.879.048.828.978.910.90%214,442
Dec 22, 20258.979.038.878.898.83-1.22%158,231
Dec 19, 20258.949.138.949.008.94-0.44%211,135
Dec 18, 20259.019.138.979.048.982.26%253,282
Dec 17, 20258.889.118.838.848.78-0.34%198,132
Dec 16, 20259.049.168.858.878.81-2.21%168,494
Dec 15, 20259.169.218.979.079.010.33%181,744
Dec 12, 20258.939.198.939.048.980.44%312,809
Dec 11, 20259.239.388.929.008.94-1.42%229,021
Dec 10, 20258.819.198.809.139.073.99%248,538
Dec 9, 20258.468.868.438.788.722.81%229,332
Dec 8, 20258.568.668.408.548.480.35%281,574
Dec 5, 20258.488.818.488.518.450.35%354,787
Dec 4, 20258.388.538.208.488.421.07%327,198
Dec 3, 20258.608.678.358.398.332.82%483,840
Dec 2, 20258.148.368.128.168.100.25%289,058
Dec 1, 20257.748.207.748.148.084.09%304,566
Nov 28, 20257.658.147.507.827.771.69%296,907
Nov 26, 20257.487.817.387.697.643.22%836,284
Nov 25, 20257.457.757.247.457.401.92%397,101
Nov 24, 20257.157.537.077.317.261.95%415,123
Nov 21, 20257.157.417.127.177.061.41%540,114
Nov 20, 20257.177.456.967.076.96-0.42%772,897
Nov 19, 20257.277.426.997.106.99-1.93%536,973
Nov 18, 20257.407.537.207.247.13-3.47%411,127
Nov 17, 20257.958.407.497.507.39-7.52%411,116
Nov 14, 20258.328.448.098.117.99-3.57%188,567
Nov 13, 20258.308.638.308.418.280.24%252,662
Nov 12, 20258.258.608.098.398.262.44%419,050
Nov 11, 20258.108.387.918.198.063.28%482,678
Nov 10, 20257.988.287.927.937.81-1.49%287,178
Nov 7, 20258.008.237.848.057.93-0.37%328,892
Nov 6, 20258.028.267.938.087.961.25%376,326
Nov 5, 20258.438.607.897.987.86-1.12%302,539
Nov 4, 20258.118.397.968.077.95-2.06%1,300,091
Nov 3, 20258.388.568.238.248.11-1.67%580,695
Oct 31, 20257.988.397.878.388.255.01%155,081
Oct 30, 20257.918.177.827.987.86-0.25%140,070
Oct 29, 20258.008.237.938.007.88-1.48%227,699
Oct 28, 20258.118.187.938.128.00-0.73%178,795
Oct 27, 20258.358.428.178.188.06-2.15%86,187
Oct 24, 20258.488.708.348.368.23-0.83%89,566
Oct 23, 20258.508.558.358.438.300.12%103,920
Oct 22, 20258.988.988.268.428.29-5.50%294,813
Oct 21, 20258.718.958.678.918.771.60%87,299
Oct 20, 20259.069.068.628.778.64-2.34%149,374
Oct 17, 20259.539.608.918.988.84-6.65%311,303
Oct 16, 20259.689.779.509.629.47-0.21%143,727
Oct 15, 20259.9710.069.599.649.49-2.82%189,603
Oct 14, 20259.8610.109.789.929.77-0.50%173,937
Oct 13, 20259.9610.129.839.979.822.57%126,841
Oct 10, 20259.9110.029.719.729.57-2.11%143,196
Oct 9, 202510.1710.179.919.939.78-1.59%93,812
Oct 8, 20259.9610.329.9610.099.941.41%137,790
Oct 7, 202510.2210.359.959.959.80-3.96%99,897
Oct 6, 202510.6210.6810.3210.3610.20-1.89%141,814