Lucky Strike Entertainment Corporation (LUCK)
NYSE: LUCK · Real-Time Price · USD
8.20
+0.06 (0.74%)
At close: May 15, 2026, 4:00 PM EDT
8.25
+0.05 (0.61%)
After-hours: May 15, 2026, 7:00 PM EDT
LUCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.98 | 8.38 | 7.90 | 8.20 | 8.20 | 0.74% | 76,515 |
| May 14, 2026 | 7.79 | 8.24 | 7.79 | 8.14 | 8.14 | 4.09% | 71,721 |
| May 13, 2026 | 8.23 | 8.43 | 7.67 | 7.82 | 7.82 | -4.05% | 87,059 |
| May 12, 2026 | 7.85 | 8.19 | 7.73 | 8.15 | 8.15 | 2.90% | 136,805 |
| May 11, 2026 | 8.12 | 8.12 | 7.76 | 7.92 | 7.92 | -3.88% | 87,578 |
| May 8, 2026 | 7.41 | 8.24 | 7.15 | 8.24 | 8.24 | 9.43% | 122,686 |
| May 7, 2026 | 7.39 | 7.77 | 7.01 | 7.53 | 7.53 | -1.70% | 80,052 |
| May 6, 2026 | 6.50 | 8.04 | 6.50 | 7.66 | 7.66 | -1.16% | 165,705 |
| May 5, 2026 | 7.86 | 8.07 | 7.71 | 7.75 | 7.75 | -1.02% | 82,099 |
| May 4, 2026 | 7.76 | 8.04 | 7.68 | 7.83 | 7.83 | 0.26% | 46,912 |
| May 1, 2026 | 8.02 | 8.14 | 7.56 | 7.81 | 7.81 | -1.76% | 33,056 |
| Apr 30, 2026 | 7.59 | 7.98 | 7.59 | 7.95 | 7.95 | 5.58% | 54,294 |
| Apr 29, 2026 | 7.23 | 7.58 | 7.16 | 7.53 | 7.53 | 3.29% | 39,851 |
| Apr 28, 2026 | 7.29 | 7.44 | 7.14 | 7.29 | 7.29 | -1.62% | 37,104 |
| Apr 27, 2026 | 7.43 | 7.44 | 7.13 | 7.41 | 7.41 | 2.35% | 53,282 |
| Apr 24, 2026 | 7.66 | 7.66 | 7.12 | 7.24 | 7.24 | -3.85% | 91,393 |
| Apr 23, 2026 | 8.16 | 8.29 | 7.32 | 7.53 | 7.53 | -14.04% | 130,362 |
| Apr 22, 2026 | 8.89 | 9.00 | 8.64 | 8.76 | 8.76 | -0.45% | 27,588 |
| Apr 21, 2026 | 9.00 | 9.13 | 8.63 | 8.80 | 8.80 | -2.33% | 43,747 |
| Apr 20, 2026 | 8.83 | 9.21 | 8.83 | 9.01 | 9.01 | 0.11% | 35,289 |
| Apr 17, 2026 | 8.72 | 9.00 | 8.72 | 9.00 | 9.00 | 5.51% | 50,785 |
| Apr 16, 2026 | 8.38 | 8.79 | 8.31 | 8.53 | 8.53 | 1.07% | 39,340 |
| Apr 15, 2026 | 8.22 | 8.54 | 8.21 | 8.44 | 8.44 | 2.80% | 48,259 |
| Apr 14, 2026 | 8.27 | 8.36 | 8.20 | 8.21 | 8.21 | 0.49% | 30,514 |
| Apr 13, 2026 | 8.38 | 8.41 | 8.17 | 8.17 | 8.17 | -3.88% | 33,476 |
| Apr 10, 2026 | 8.73 | 8.81 | 8.45 | 8.50 | 8.50 | -1.96% | 102,989 |
| Apr 9, 2026 | 8.64 | 8.75 | 8.50 | 8.67 | 8.67 | 0.81% | 53,967 |
| Apr 8, 2026 | 8.70 | 8.71 | 8.39 | 8.60 | 8.60 | 3.24% | 57,070 |
| Apr 7, 2026 | 8.50 | 8.62 | 8.14 | 8.33 | 8.33 | -3.48% | 58,238 |
| Apr 6, 2026 | 8.49 | 8.73 | 8.49 | 8.63 | 8.63 | 0.47% | 42,638 |
| Apr 2, 2026 | 8.23 | 8.70 | 8.04 | 8.59 | 8.59 | 1.42% | 60,830 |
| 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% | 42,394 |
| 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% | 72,129 |
| 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% | 61,946 |
| 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% | 118,788 |
| Mar 19, 2026 | 7.89 | 7.97 | 7.73 | 7.86 | 7.86 | -0.76% | 66,917 |
| Mar 18, 2026 | 7.91 | 8.09 | 7.89 | 7.92 | 7.92 | -1.61% | 99,518 |
| Mar 17, 2026 | 8.02 | 8.19 | 7.95 | 8.05 | 8.05 | 1.13% | 41,748 |
| 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% | 71,852 |
| Mar 11, 2026 | 8.60 | 8.72 | 8.51 | 8.66 | 8.66 | 1.88% | 104,784 |
| Mar 10, 2026 | 8.50 | 8.71 | 8.43 | 8.50 | 8.50 | -1.28% | 112,466 |
| 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 |