Skip to main content
Lucky Strike Entertainment Corporation (LUCK)
NYSE: LUCK · Real-Time Price · USD
7.29
-0.12 (-1.62%)
Apr 28, 2026, 4:00 PM EDT - Market closed

LUCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.297.447.147.297.29-1.62%37,103
Apr 27, 20267.437.447.137.417.412.35%53,280
Apr 24, 20267.667.667.127.247.24-3.85%91,100
Apr 23, 20268.168.297.327.537.53-14.04%129,069
Apr 22, 20268.899.008.648.768.76-0.45%27,587
Apr 21, 20269.009.138.638.808.80-2.33%43,747
Apr 20, 20268.839.218.839.019.010.11%33,607
Apr 17, 20268.729.008.729.009.005.51%50,284
Apr 16, 20268.388.798.318.538.531.07%39,340
Apr 15, 20268.228.548.218.448.442.80%48,259
Apr 14, 20268.278.368.208.218.210.49%30,514
Apr 13, 20268.388.418.178.178.17-3.88%33,476
Apr 10, 20268.738.818.458.508.50-1.96%102,989
Apr 9, 20268.648.758.508.678.670.81%53,967
Apr 8, 20268.708.718.398.608.603.24%57,070
Apr 7, 20268.508.628.148.338.33-3.48%58,235
Apr 6, 20268.498.738.498.638.630.47%42,628
Apr 2, 20268.238.708.048.598.591.42%60,798
Apr 1, 20268.368.568.368.478.471.80%54,251
Mar 31, 20268.128.388.048.328.324.13%42,393
Mar 30, 20267.918.027.867.997.990.76%42,248
Mar 27, 20267.908.007.807.937.93-0.88%72,079
Mar 26, 20268.248.467.968.008.00-1.72%57,972
Mar 25, 20268.248.247.958.148.141.24%29,663
Mar 24, 20267.878.147.638.048.042.16%97,924
Mar 23, 20267.808.027.747.877.872.47%87,454
Mar 20, 20267.957.957.607.687.68-2.29%118,786
Mar 19, 20267.897.977.737.867.86-0.76%59,549
Mar 18, 20267.918.097.897.927.92-1.61%60,294
Mar 17, 20268.028.197.958.058.051.13%41,745
Mar 16, 20267.928.037.847.967.961.40%87,654
Mar 13, 20267.908.077.807.857.85-63,538
Mar 12, 20268.568.607.857.857.85-9.35%71,700
Mar 11, 20268.608.728.518.668.661.88%67,702
Mar 10, 20268.508.718.438.508.50-1.28%112,463
Mar 9, 20268.368.698.198.618.610.82%145,130
Mar 6, 20268.298.568.228.548.540.59%141,159
Mar 5, 20268.548.658.478.498.49-0.12%126,565
Mar 4, 20268.368.698.368.508.501.43%108,403
Mar 3, 20268.238.688.148.388.38-0.71%327,676
Mar 2, 20268.188.598.098.448.440.84%137,765
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