Lucky Strike Entertainment Corporation (LUCK)
NYSE: LUCK · Real-Time Price · USD
8.23
-0.40 (-4.63%)
Apr 7, 2026, 3:19 PM EDT - Market open
LUCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 8.50 | 8.62 | 8.38 | 8.39 | - | -2.78% | 9,176 |
| Apr 6, 2026 | 8.49 | 8.73 | 8.49 | 8.63 | 8.63 | 0.47% | 42,628 |
| Apr 2, 2026 | 8.23 | 8.70 | 8.04 | 8.59 | 8.59 | 1.42% | 60,798 |
| Apr 1, 2026 | 8.36 | 8.56 | 8.36 | 8.47 | 8.47 | 1.80% | 54,251 |
| Mar 31, 2026 | 8.12 | 8.38 | 8.04 | 8.32 | 8.32 | 4.13% | 42,393 |
| Mar 30, 2026 | 7.91 | 8.02 | 7.86 | 7.99 | 7.99 | 0.76% | 42,248 |
| Mar 27, 2026 | 7.90 | 8.00 | 7.80 | 7.93 | 7.93 | -0.88% | 72,079 |
| Mar 26, 2026 | 8.24 | 8.46 | 7.96 | 8.00 | 8.00 | -1.72% | 57,972 |
| Mar 25, 2026 | 8.24 | 8.24 | 7.95 | 8.14 | 8.14 | 1.24% | 29,663 |
| Mar 24, 2026 | 7.87 | 8.14 | 7.63 | 8.04 | 8.04 | 2.16% | 97,924 |
| Mar 23, 2026 | 7.80 | 8.02 | 7.74 | 7.87 | 7.87 | 2.47% | 87,454 |
| Mar 20, 2026 | 7.95 | 7.95 | 7.60 | 7.68 | 7.68 | -2.29% | 118,786 |
| Mar 19, 2026 | 7.89 | 7.97 | 7.73 | 7.86 | 7.86 | -0.76% | 59,549 |
| Mar 18, 2026 | 7.91 | 8.09 | 7.89 | 7.92 | 7.92 | -1.61% | 60,294 |
| Mar 17, 2026 | 8.02 | 8.19 | 7.95 | 8.05 | 8.05 | 1.13% | 41,745 |
| Mar 16, 2026 | 7.92 | 8.03 | 7.84 | 7.96 | 7.96 | 1.40% | 87,654 |
| Mar 13, 2026 | 7.90 | 8.07 | 7.80 | 7.85 | 7.85 | - | 63,538 |
| Mar 12, 2026 | 8.56 | 8.60 | 7.85 | 7.85 | 7.85 | -9.35% | 71,700 |
| Mar 11, 2026 | 8.60 | 8.72 | 8.51 | 8.66 | 8.66 | 1.88% | 67,702 |
| Mar 10, 2026 | 8.50 | 8.71 | 8.43 | 8.50 | 8.50 | -1.28% | 112,463 |
| Mar 9, 2026 | 8.36 | 8.69 | 8.19 | 8.61 | 8.61 | 0.82% | 145,130 |
| Mar 6, 2026 | 8.29 | 8.56 | 8.22 | 8.54 | 8.54 | 0.59% | 141,159 |
| Mar 5, 2026 | 8.54 | 8.65 | 8.47 | 8.49 | 8.49 | -0.12% | 126,565 |
| Mar 4, 2026 | 8.36 | 8.69 | 8.36 | 8.50 | 8.50 | 1.43% | 108,403 |
| Mar 3, 2026 | 8.23 | 8.68 | 8.14 | 8.38 | 8.38 | -0.71% | 327,676 |
| Mar 2, 2026 | 8.18 | 8.59 | 8.09 | 8.44 | 8.44 | 0.84% | 137,765 |
| Feb 27, 2026 | 8.33 | 8.47 | 8.18 | 8.37 | 8.37 | -0.59% | 103,903 |
| Feb 26, 2026 | 8.37 | 8.55 | 8.20 | 8.42 | 8.42 | -0.24% | 180,103 |
| Feb 25, 2026 | 8.40 | 8.45 | 8.25 | 8.44 | 8.44 | 0.24% | 138,681 |
| Feb 24, 2026 | 8.24 | 8.57 | 8.21 | 8.42 | 8.42 | 2.06% | 205,303 |
| Feb 23, 2026 | 8.45 | 8.50 | 7.98 | 8.25 | 8.25 | -3.73% | 210,822 |
| Feb 20, 2026 | 8.47 | 8.71 | 8.44 | 8.57 | 8.57 | -0.46% | 161,816 |
| Feb 19, 2026 | 8.28 | 8.70 | 8.28 | 8.61 | 8.55 | 1.06% | 260,006 |
| Feb 18, 2026 | 8.14 | 8.75 | 8.14 | 8.52 | 8.46 | 3.40% | 191,644 |
| Feb 17, 2026 | 7.88 | 8.26 | 7.74 | 8.24 | 8.18 | 5.24% | 242,868 |
| Feb 13, 2026 | 7.93 | 8.03 | 7.70 | 7.83 | 7.78 | 3.85% | 193,506 |
| Feb 12, 2026 | 7.58 | 7.86 | 7.36 | 7.54 | 7.49 | 1.21% | 366,195 |
| Feb 11, 2026 | 7.46 | 7.57 | 7.08 | 7.45 | 7.40 | -1.32% | 189,457 |
| Feb 10, 2026 | 7.24 | 7.83 | 7.03 | 7.55 | 7.50 | 5.01% | 458,636 |
| Feb 9, 2026 | 6.68 | 7.52 | 6.55 | 7.19 | 7.14 | 8.45% | 567,227 |
| Feb 6, 2026 | 6.47 | 6.78 | 6.45 | 6.63 | 6.58 | 4.57% | 531,875 |
| Feb 5, 2026 | 7.19 | 7.19 | 5.71 | 6.34 | 6.30 | -13.51% | 2,511,406 |
| Feb 4, 2026 | 7.25 | 7.46 | 7.10 | 7.33 | 7.28 | 1.52% | 320,560 |
| Feb 3, 2026 | 7.79 | 7.88 | 6.80 | 7.22 | 7.17 | -9.18% | 503,976 |
| Feb 2, 2026 | 7.91 | 8.14 | 7.91 | 7.95 | 7.89 | -1.85% | 202,814 |
| Jan 30, 2026 | 8.08 | 8.16 | 7.91 | 8.10 | 8.04 | -0.98% | 125,967 |
| Jan 29, 2026 | 8.19 | 8.33 | 8.04 | 8.18 | 8.12 | 0.12% | 160,568 |
| Jan 28, 2026 | 8.64 | 8.67 | 8.17 | 8.17 | 8.11 | -5.55% | 137,024 |
| Jan 27, 2026 | 8.68 | 8.76 | 8.58 | 8.65 | 8.59 | -0.46% | 76,453 |
| Jan 26, 2026 | 8.74 | 8.74 | 8.52 | 8.69 | 8.63 | -0.69% | 98,461 |