Lucky Strike Entertainment Corporation (LUCK)
NYSE: LUCK · Real-Time Price · USD
9.79
-0.12 (-1.21%)
Mar 31, 2025, 3:41 PM EDT - Market open
LUCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.50 | 9.79 | 9.50 | 9.50 | - | -4.14% | 8,562 |
| Mar 28, 2025 | 10.28 | 10.29 | 9.72 | 9.91 | 9.91 | -4.25% | 262,528 |
| Mar 27, 2025 | 10.06 | 10.45 | 9.89 | 10.35 | 10.35 | 2.58% | 365,609 |
| Mar 26, 2025 | 10.10 | 10.25 | 10.00 | 10.09 | 10.09 | -0.39% | 182,736 |
| Mar 25, 2025 | 10.39 | 10.49 | 9.98 | 10.13 | 10.13 | -2.78% | 312,814 |
| Mar 24, 2025 | 10.06 | 10.49 | 9.95 | 10.42 | 10.42 | 4.62% | 346,765 |
| Mar 21, 2025 | 9.97 | 10.16 | 9.82 | 9.96 | 9.96 | -0.99% | 269,300 |
| Mar 20, 2025 | 9.87 | 10.13 | 9.78 | 10.06 | 10.06 | 0.30% | 314,380 |
| Mar 19, 2025 | 9.59 | 10.03 | 9.59 | 10.03 | 10.03 | 4.59% | 316,171 |
| Mar 18, 2025 | 9.71 | 9.71 | 9.36 | 9.59 | 9.59 | -1.74% | 242,979 |
| Mar 17, 2025 | 9.61 | 9.91 | 9.53 | 9.76 | 9.76 | 0.93% | 278,050 |
| Mar 14, 2025 | 10.03 | 10.32 | 9.49 | 9.67 | 9.67 | -2.81% | 688,155 |
| Mar 13, 2025 | 10.34 | 10.34 | 9.50 | 9.95 | 9.95 | -1.68% | 485,414 |
| Mar 12, 2025 | 9.48 | 10.13 | 9.48 | 10.12 | 10.12 | 5.53% | 574,776 |
| Mar 11, 2025 | 9.13 | 9.59 | 8.96 | 9.59 | 9.59 | 5.27% | 451,947 |
| Mar 10, 2025 | 9.36 | 9.56 | 8.87 | 9.11 | 9.11 | -4.71% | 564,499 |
| Mar 7, 2025 | 9.39 | 9.61 | 8.90 | 9.56 | 9.56 | 0.10% | 683,820 |
| Mar 6, 2025 | 9.75 | 9.94 | 9.30 | 9.55 | 9.55 | -2.25% | 598,347 |
| Mar 5, 2025 | 10.10 | 10.25 | 9.77 | 9.77 | 9.77 | -2.30% | 266,727 |
| Mar 4, 2025 | 10.29 | 10.33 | 9.90 | 10.00 | 10.00 | -4.67% | 269,925 |
| Mar 3, 2025 | 10.73 | 10.86 | 10.49 | 10.49 | 10.49 | -1.78% | 358,943 |
| Feb 28, 2025 | 10.38 | 10.84 | 10.38 | 10.68 | 10.68 | 0.28% | 419,215 |
| Feb 27, 2025 | 10.83 | 10.83 | 10.25 | 10.65 | 10.65 | -1.84% | 397,327 |
| Feb 26, 2025 | 11.00 | 11.03 | 10.74 | 10.85 | 10.85 | -0.28% | 531,038 |
| Feb 25, 2025 | 11.00 | 11.24 | 10.23 | 10.88 | 10.88 | 3.52% | 636,874 |
| Feb 24, 2025 | 10.50 | 10.56 | 9.89 | 10.51 | 10.51 | -1.22% | 509,670 |
| Feb 21, 2025 | 10.60 | 10.85 | 10.42 | 10.64 | 10.64 | -0.56% | 802,394 |
| Feb 20, 2025 | 10.88 | 11.01 | 10.68 | 10.70 | 10.65 | -2.64% | 346,737 |
| Feb 19, 2025 | 11.62 | 11.62 | 10.83 | 10.99 | 10.93 | -4.77% | 771,056 |
| Feb 18, 2025 | 12.29 | 12.34 | 11.54 | 11.54 | 11.48 | -6.03% | 346,231 |
| Feb 14, 2025 | 12.78 | 12.91 | 11.83 | 12.28 | 12.22 | -3.99% | 429,226 |
| Feb 13, 2025 | 13.25 | 13.25 | 12.63 | 12.79 | 12.72 | -0.93% | 660,771 |
| Feb 12, 2025 | 11.76 | 13.24 | 11.76 | 12.91 | 12.84 | 9.50% | 1,628,295 |
| Feb 11, 2025 | 11.63 | 11.97 | 11.30 | 11.79 | 11.73 | -1.83% | 658,873 |
| Feb 10, 2025 | 10.90 | 12.15 | 10.90 | 12.01 | 11.95 | 9.78% | 771,237 |
| Feb 7, 2025 | 11.00 | 11.13 | 10.89 | 10.94 | 10.88 | -2.23% | 316,013 |
| Feb 6, 2025 | 10.95 | 11.59 | 10.92 | 11.19 | 11.13 | 2.75% | 737,963 |
| Feb 5, 2025 | 10.96 | 11.15 | 10.63 | 10.89 | 10.83 | -0.18% | 346,123 |
| Feb 4, 2025 | 10.91 | 11.08 | 10.85 | 10.91 | 10.85 | -0.09% | 165,218 |
| Feb 3, 2025 | 10.47 | 10.99 | 10.42 | 10.92 | 10.86 | 2.54% | 274,044 |
| Jan 31, 2025 | 10.91 | 10.91 | 10.48 | 10.65 | 10.60 | 0.85% | 261,104 |
| Jan 30, 2025 | 10.50 | 10.89 | 10.50 | 10.56 | 10.51 | 1.64% | 349,189 |
| Jan 29, 2025 | 10.35 | 10.55 | 10.29 | 10.39 | 10.34 | 0.39% | 351,435 |
| Jan 28, 2025 | 10.50 | 10.60 | 10.24 | 10.35 | 10.30 | -0.67% | 383,896 |
| Jan 27, 2025 | 10.16 | 10.47 | 10.10 | 10.42 | 10.37 | 2.36% | 412,318 |
| Jan 24, 2025 | 10.00 | 10.31 | 9.99 | 10.18 | 10.13 | 1.50% | 528,364 |
| Jan 23, 2025 | 9.86 | 10.14 | 9.86 | 10.03 | 9.98 | 1.52% | 532,422 |
| Jan 22, 2025 | 9.90 | 10.12 | 9.61 | 9.88 | 9.83 | -0.10% | 582,379 |
| Jan 21, 2025 | 9.88 | 10.27 | 9.86 | 9.89 | 9.84 | -0.80% | 837,733 |
| Jan 17, 2025 | 10.20 | 10.21 | 9.70 | 9.97 | 9.92 | -5.85% | 1,602,289 |