Skip to main content
Lucky Strike Entertainment Corporation (LUCK)
NYSE: LUCK · Real-Time Price · USD
7.89
+0.25 (3.27%)
At close: Jun 26, 2026, 4:00 PM EDT
8.20
+0.31 (3.93%)
After-hours: Jun 26, 2026, 7:41 PM EDT

LUCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.537.897.537.897.893.27%71,587
Jun 25, 20267.647.837.597.647.64-0.13%136,435
Jun 24, 20267.768.067.657.657.65-0.65%72,557
Jun 23, 20267.708.037.537.707.700.79%307,810
Jun 22, 20267.597.967.507.647.640.66%341,524
Jun 18, 20268.008.207.547.597.59-5.36%383,126
Jun 17, 20267.928.497.928.028.021.13%274,085
Jun 16, 20268.528.587.797.937.93-6.38%246,601
Jun 15, 20268.708.808.098.478.47-3.31%122,197
Jun 12, 20268.809.018.738.768.76-0.57%133,672
Jun 11, 20268.758.918.378.818.81-0.23%95,924
Jun 10, 20267.778.857.778.838.8311.49%159,945
Jun 9, 20268.078.257.277.927.92-2.94%190,489
Jun 8, 20267.768.587.768.168.166.95%142,606
Jun 5, 20267.527.827.337.637.63-0.39%67,673
Jun 4, 20267.367.697.287.667.664.08%84,061
Jun 3, 20267.827.827.197.367.36-5.15%74,209
Jun 2, 20267.968.197.677.767.76-2.76%41,777
Jun 1, 20268.148.317.637.987.98-2.56%73,354
May 29, 20268.788.848.148.198.19-8.18%67,647
May 28, 20268.839.038.818.928.92-0.11%68,407
May 27, 20269.449.448.918.938.93-5.90%127,588
May 26, 20268.909.508.879.499.496.39%199,355
May 22, 20268.869.068.828.928.921.25%117,135
May 21, 20268.738.968.468.878.812.42%45,714
May 20, 20268.168.778.058.668.605.22%71,839
May 19, 20268.278.528.168.238.17-2.14%53,128
May 18, 20268.118.548.058.418.352.56%85,077
May 15, 20267.988.387.908.208.140.74%76,515
May 14, 20267.798.247.798.148.084.09%71,721
May 13, 20268.238.437.677.827.77-4.05%87,059
May 12, 20267.858.197.738.158.092.90%136,805
May 11, 20268.128.127.767.927.87-3.88%87,578
May 8, 20267.418.247.158.248.189.43%122,686
May 7, 20267.397.777.017.537.48-1.70%80,052
May 6, 20266.508.046.507.667.61-1.16%165,705
May 5, 20267.868.077.717.757.70-1.02%82,099
May 4, 20267.768.047.687.837.780.26%46,912
May 1, 20268.028.147.567.817.76-1.76%33,056
Apr 30, 20267.597.987.597.957.905.58%54,294
Apr 29, 20267.237.587.167.537.483.29%39,851
Apr 28, 20267.297.447.147.297.24-1.62%37,104
Apr 27, 20267.437.447.137.417.362.35%53,282
Apr 24, 20267.667.667.127.247.19-3.85%91,393
Apr 23, 20268.168.297.327.537.48-14.04%130,362
Apr 22, 20268.899.008.648.768.70-0.45%27,588
Apr 21, 20269.009.138.638.808.74-2.33%43,747
Apr 20, 20268.839.218.839.018.950.11%35,289
Apr 17, 20268.729.008.729.008.945.51%50,785
Apr 16, 20268.388.798.318.538.471.07%39,340
Apr 15, 20268.228.548.218.448.382.80%48,259
Apr 14, 20268.278.368.208.218.150.49%30,514
Apr 13, 20268.388.418.178.178.11-3.88%33,476
Apr 10, 20268.738.818.458.508.44-1.96%102,989
Apr 9, 20268.648.758.508.678.610.81%53,967
Apr 8, 20268.708.718.398.608.543.24%57,070
Apr 7, 20268.508.628.148.338.27-3.48%58,238
Apr 6, 20268.498.738.498.638.570.47%42,638
Apr 2, 20268.238.708.048.598.531.42%60,830
Apr 1, 20268.368.568.368.478.411.80%54,251
Mar 31, 20268.128.388.048.328.264.13%42,394
Mar 30, 20267.918.027.867.997.940.76%42,248
Mar 27, 20267.908.007.807.937.88-0.87%72,129
Mar 26, 20268.248.467.968.007.95-1.72%57,972
Mar 25, 20268.248.247.958.148.081.24%61,946
Mar 24, 20267.878.147.638.047.992.16%97,924
Mar 23, 20267.808.027.747.877.822.47%87,454
Mar 20, 20267.957.957.607.687.63-2.29%118,788
Mar 19, 20267.897.977.737.867.81-0.76%66,917
Mar 18, 20267.918.097.897.927.87-1.61%99,518
Mar 17, 20268.028.197.958.058.001.13%41,748
Mar 16, 20267.928.037.847.967.911.40%87,654
Mar 13, 20267.908.077.807.857.80-63,538
Mar 12, 20268.568.607.857.857.80-9.35%71,852
Mar 11, 20268.608.728.518.668.601.88%104,784
Mar 10, 20268.508.718.438.508.44-1.28%112,466
Mar 9, 20268.368.698.198.618.550.82%145,130
Mar 6, 20268.298.568.228.548.480.59%141,159
Mar 5, 20268.548.658.478.498.43-0.12%126,612
Mar 4, 20268.368.698.368.508.441.43%108,403
Mar 3, 20268.238.688.148.388.32-0.71%327,676
Mar 2, 20268.188.598.098.448.380.84%137,772
Feb 27, 20268.338.478.188.378.31-0.59%103,958
Feb 26, 20268.378.558.208.428.36-0.24%180,629
Feb 25, 20268.408.458.258.448.380.24%138,732
Feb 24, 20268.248.578.218.428.362.06%205,303
Feb 23, 20268.458.507.988.258.19-3.73%210,822
Feb 20, 20268.478.718.448.578.510.23%161,966
Feb 19, 20268.288.708.288.618.491.06%260,010
Feb 18, 20268.148.758.148.528.403.40%191,644
Feb 17, 20267.888.267.748.248.135.24%242,868
Feb 13, 20267.938.037.707.837.723.85%193,506
Feb 12, 20267.587.867.367.547.441.21%366,195
Feb 11, 20267.467.577.087.457.35-1.32%189,457
Feb 10, 20267.247.837.037.557.455.01%458,636
Feb 9, 20266.687.526.557.197.098.45%567,227
Feb 6, 20266.476.786.456.636.544.57%531,875
Feb 5, 20267.197.195.716.346.25-13.51%2,511,406
Feb 4, 20267.257.467.107.337.231.52%320,560
Feb 3, 20267.797.886.807.227.12-9.18%503,976