Lucky Strike Entertainment Corporation (LUCK)
NYSE: LUCK · Real-Time Price · USD
8.39
+0.20 (2.44%)
Nov 12, 2025, 4:00 PM EST - Market closed
LUCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 8.25 | 8.60 | 8.09 | 8.39 | 8.39 | 2.44% | 419,050 |
| Nov 11, 2025 | 8.10 | 8.38 | 7.91 | 8.19 | 8.19 | 3.28% | 482,678 |
| Nov 10, 2025 | 7.98 | 8.28 | 7.92 | 7.93 | 7.93 | -1.49% | 287,178 |
| Nov 7, 2025 | 8.00 | 8.23 | 7.84 | 8.05 | 8.05 | -0.37% | 328,892 |
| Nov 6, 2025 | 8.02 | 8.26 | 7.93 | 8.08 | 8.08 | 1.25% | 376,326 |
| Nov 5, 2025 | 8.43 | 8.60 | 7.89 | 7.98 | 7.98 | -1.12% | 302,443 |
| Nov 4, 2025 | 8.11 | 8.39 | 7.96 | 8.07 | 8.07 | -2.06% | 1,300,091 |
| Nov 3, 2025 | 8.38 | 8.56 | 8.23 | 8.24 | 8.24 | -1.67% | 580,695 |
| Oct 31, 2025 | 7.98 | 8.39 | 7.87 | 8.38 | 8.38 | 5.01% | 155,081 |
| Oct 30, 2025 | 7.91 | 8.17 | 7.82 | 7.98 | 7.98 | -0.25% | 140,070 |
| Oct 29, 2025 | 8.00 | 8.23 | 7.93 | 8.00 | 8.00 | -1.48% | 227,699 |
| Oct 28, 2025 | 8.11 | 8.18 | 7.93 | 8.12 | 8.12 | -0.73% | 178,795 |
| Oct 27, 2025 | 8.35 | 8.42 | 8.17 | 8.18 | 8.18 | -2.15% | 86,187 |
| Oct 24, 2025 | 8.48 | 8.70 | 8.34 | 8.36 | 8.36 | -0.83% | 89,566 |
| Oct 23, 2025 | 8.50 | 8.55 | 8.35 | 8.43 | 8.43 | 0.12% | 103,920 |
| Oct 22, 2025 | 8.98 | 8.98 | 8.26 | 8.42 | 8.42 | -5.50% | 294,813 |
| Oct 21, 2025 | 8.71 | 8.95 | 8.67 | 8.91 | 8.91 | 1.60% | 87,299 |
| Oct 20, 2025 | 9.06 | 9.06 | 8.62 | 8.77 | 8.77 | -2.34% | 149,374 |
| Oct 17, 2025 | 9.53 | 9.60 | 8.91 | 8.98 | 8.98 | -6.65% | 311,303 |
| Oct 16, 2025 | 9.68 | 9.77 | 9.50 | 9.62 | 9.62 | -0.21% | 143,727 |
| Oct 15, 2025 | 9.97 | 10.06 | 9.59 | 9.64 | 9.64 | -2.82% | 189,603 |
| Oct 14, 2025 | 9.86 | 10.10 | 9.78 | 9.92 | 9.92 | -0.50% | 173,937 |
| Oct 13, 2025 | 9.96 | 10.12 | 9.83 | 9.97 | 9.97 | 2.57% | 126,841 |
| Oct 10, 2025 | 9.91 | 10.02 | 9.71 | 9.72 | 9.72 | -2.11% | 143,196 |
| Oct 9, 2025 | 10.17 | 10.17 | 9.91 | 9.93 | 9.93 | -1.59% | 93,812 |
| Oct 8, 2025 | 9.96 | 10.32 | 9.96 | 10.09 | 10.09 | 1.41% | 137,790 |
| Oct 7, 2025 | 10.22 | 10.35 | 9.95 | 9.95 | 9.95 | -3.96% | 99,897 |
| Oct 6, 2025 | 10.62 | 10.68 | 10.32 | 10.36 | 10.36 | -1.89% | 141,814 |
| Oct 3, 2025 | 10.04 | 10.59 | 10.04 | 10.56 | 10.56 | 5.18% | 191,855 |
| Oct 2, 2025 | 10.01 | 10.17 | 9.91 | 10.04 | 10.04 | -0.50% | 133,535 |
| Oct 1, 2025 | 9.99 | 10.22 | 9.99 | 10.09 | 10.09 | -1.46% | 180,017 |
| Sep 30, 2025 | 10.33 | 10.46 | 10.11 | 10.24 | 10.24 | -1.54% | 209,781 |
| Sep 29, 2025 | 10.10 | 10.82 | 10.00 | 10.40 | 10.40 | 3.28% | 534,510 |
| Sep 26, 2025 | 10.00 | 10.10 | 9.71 | 10.07 | 10.07 | 1.82% | 302,908 |
| Sep 25, 2025 | 9.86 | 10.06 | 9.78 | 9.89 | 9.89 | -1.00% | 139,509 |
| Sep 24, 2025 | 9.99 | 10.08 | 9.92 | 9.99 | 9.99 | 0.60% | 170,827 |
| Sep 23, 2025 | 10.17 | 10.17 | 9.93 | 9.93 | 9.93 | -0.20% | 195,607 |
| Sep 22, 2025 | 9.49 | 10.04 | 9.49 | 9.95 | 9.95 | 3.86% | 374,400 |
| Sep 19, 2025 | 9.82 | 9.82 | 9.39 | 9.58 | 9.58 | -1.14% | 897,307 |
| Sep 18, 2025 | 9.71 | 9.81 | 9.56 | 9.69 | 9.69 | -0.41% | 177,965 |
| Sep 17, 2025 | 9.79 | 10.10 | 9.72 | 9.73 | 9.73 | -0.92% | 152,225 |
| Sep 16, 2025 | 10.05 | 10.14 | 9.57 | 9.82 | 9.82 | -1.31% | 272,967 |
| Sep 15, 2025 | 9.84 | 10.01 | 9.75 | 9.95 | 9.95 | 1.32% | 161,659 |
| Sep 12, 2025 | 10.15 | 10.15 | 9.81 | 9.82 | 9.82 | -2.29% | 205,533 |
| Sep 11, 2025 | 9.54 | 10.09 | 9.54 | 10.05 | 10.05 | 4.69% | 197,667 |
| Sep 10, 2025 | 9.68 | 9.81 | 9.46 | 9.60 | 9.60 | -2.93% | 339,122 |
| Sep 9, 2025 | 9.96 | 10.18 | 9.78 | 9.89 | 9.89 | -1.59% | 244,170 |
| Sep 8, 2025 | 10.14 | 10.14 | 9.81 | 10.05 | 10.05 | 0.50% | 296,278 |
| Sep 5, 2025 | 10.35 | 10.36 | 9.78 | 10.00 | 10.00 | -3.66% | 311,106 |
| Sep 4, 2025 | 10.46 | 10.61 | 10.31 | 10.38 | 10.38 | -0.95% | 259,315 |