Lucky Strike Entertainment Corporation (LUCK)
NYSE: LUCK · Real-Time Price · USD
7.18
-0.07 (-0.97%)
At close: Jul 21, 2026, 4:00 PM EDT
7.15
-0.03 (-0.42%)
After-hours: Jul 21, 2026, 7:34 PM EDT
LUCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.24 | 7.38 | 7.10 | 7.18 | 7.18 | -0.97% | 105,214 |
| Jul 20, 2026 | 7.33 | 7.39 | 7.11 | 7.25 | 7.25 | -2.16% | 80,975 |
| Jul 17, 2026 | 7.18 | 7.46 | 7.18 | 7.41 | 7.41 | 1.93% | 64,169 |
| Jul 16, 2026 | 7.22 | 7.50 | 7.16 | 7.27 | 7.27 | 1.11% | 45,296 |
| Jul 15, 2026 | 7.33 | 7.41 | 7.11 | 7.19 | 7.19 | 0.14% | 51,072 |
| Jul 14, 2026 | 7.32 | 7.38 | 7.11 | 7.18 | 7.18 | -2.31% | 124,323 |
| Jul 13, 2026 | 7.31 | 7.71 | 7.31 | 7.35 | 7.35 | 0.68% | 144,593 |
| Jul 10, 2026 | 7.15 | 7.34 | 7.12 | 7.30 | 7.30 | 1.96% | 42,711 |
| Jul 9, 2026 | 7.00 | 7.44 | 7.00 | 7.16 | 7.16 | 1.42% | 129,824 |
| Jul 8, 2026 | 7.22 | 7.34 | 7.01 | 7.06 | 7.06 | -2.75% | 170,934 |
| Jul 7, 2026 | 7.74 | 8.00 | 7.22 | 7.26 | 7.26 | -6.44% | 138,328 |
| Jul 6, 2026 | 7.70 | 7.94 | 7.61 | 7.76 | 7.76 | 0.78% | 92,314 |
| Jul 2, 2026 | 7.83 | 7.92 | 7.60 | 7.70 | 7.70 | -0.90% | 98,355 |
| Jul 1, 2026 | 7.53 | 8.03 | 7.53 | 7.77 | 7.77 | 3.88% | 136,124 |
| Jun 30, 2026 | 7.64 | 7.77 | 7.36 | 7.48 | 7.48 | -3.73% | 115,550 |
| Jun 29, 2026 | 7.87 | 7.98 | 7.69 | 7.77 | 7.77 | -1.52% | 60,813 |
| Jun 26, 2026 | 7.53 | 7.89 | 7.53 | 7.89 | 7.89 | 3.27% | 71,587 |
| Jun 25, 2026 | 7.64 | 7.83 | 7.59 | 7.64 | 7.64 | -0.13% | 136,435 |
| Jun 24, 2026 | 7.76 | 8.06 | 7.65 | 7.65 | 7.65 | -0.65% | 72,557 |
| Jun 23, 2026 | 7.70 | 8.03 | 7.53 | 7.70 | 7.70 | 0.79% | 307,810 |
| Jun 22, 2026 | 7.59 | 7.96 | 7.50 | 7.64 | 7.64 | 0.66% | 341,524 |
| Jun 18, 2026 | 8.00 | 8.20 | 7.54 | 7.59 | 7.59 | -5.36% | 383,126 |
| Jun 17, 2026 | 7.92 | 8.49 | 7.92 | 8.02 | 8.02 | 1.13% | 274,085 |
| Jun 16, 2026 | 8.52 | 8.58 | 7.79 | 7.93 | 7.93 | -6.38% | 246,601 |
| Jun 15, 2026 | 8.70 | 8.80 | 8.09 | 8.47 | 8.47 | -3.31% | 122,197 |
| Jun 12, 2026 | 8.80 | 9.01 | 8.73 | 8.76 | 8.76 | -0.57% | 133,672 |
| Jun 11, 2026 | 8.75 | 8.91 | 8.37 | 8.81 | 8.81 | -0.23% | 95,924 |
| Jun 10, 2026 | 7.77 | 8.85 | 7.77 | 8.83 | 8.83 | 11.49% | 159,945 |
| Jun 9, 2026 | 8.07 | 8.25 | 7.27 | 7.92 | 7.92 | -2.94% | 190,489 |
| Jun 8, 2026 | 7.76 | 8.58 | 7.76 | 8.16 | 8.16 | 6.95% | 142,606 |
| Jun 5, 2026 | 7.52 | 7.82 | 7.33 | 7.63 | 7.63 | -0.39% | 67,673 |
| Jun 4, 2026 | 7.36 | 7.69 | 7.28 | 7.66 | 7.66 | 4.08% | 84,061 |
| Jun 3, 2026 | 7.82 | 7.82 | 7.19 | 7.36 | 7.36 | -5.15% | 74,209 |
| Jun 2, 2026 | 7.96 | 8.19 | 7.67 | 7.76 | 7.76 | -2.76% | 41,777 |
| Jun 1, 2026 | 8.14 | 8.31 | 7.63 | 7.98 | 7.98 | -2.56% | 73,354 |
| May 29, 2026 | 8.78 | 8.84 | 8.14 | 8.19 | 8.19 | -8.18% | 67,647 |
| May 28, 2026 | 8.83 | 9.03 | 8.81 | 8.92 | 8.92 | -0.11% | 68,407 |
| May 27, 2026 | 9.44 | 9.44 | 8.91 | 8.93 | 8.93 | -5.90% | 127,588 |
| May 26, 2026 | 8.90 | 9.50 | 8.87 | 9.49 | 9.49 | 6.39% | 199,355 |
| May 22, 2026 | 8.86 | 9.06 | 8.82 | 8.92 | 8.92 | 1.25% | 117,135 |
| May 21, 2026 | 8.73 | 8.96 | 8.46 | 8.87 | 8.81 | 2.42% | 45,714 |
| May 20, 2026 | 8.16 | 8.77 | 8.05 | 8.66 | 8.60 | 5.22% | 71,839 |
| May 19, 2026 | 8.27 | 8.52 | 8.16 | 8.23 | 8.17 | -2.14% | 53,128 |
| May 18, 2026 | 8.11 | 8.54 | 8.05 | 8.41 | 8.35 | 2.56% | 85,077 |
| May 15, 2026 | 7.98 | 8.38 | 7.90 | 8.20 | 8.14 | 0.74% | 76,515 |
| May 14, 2026 | 7.79 | 8.24 | 7.79 | 8.14 | 8.08 | 4.09% | 71,721 |
| May 13, 2026 | 8.23 | 8.43 | 7.67 | 7.82 | 7.77 | -4.05% | 87,059 |
| May 12, 2026 | 7.85 | 8.19 | 7.73 | 8.15 | 8.09 | 2.90% | 136,805 |
| May 11, 2026 | 8.12 | 8.12 | 7.76 | 7.92 | 7.87 | -3.88% | 87,578 |
| May 8, 2026 | 7.41 | 8.24 | 7.15 | 8.24 | 8.18 | 9.43% | 122,686 |