Lucky Strike Entertainment Corporation (LUCK)
NYSE: LUCK · Real-Time Price · USD
6.48
+0.22 (3.51%)
At close: Aug 28, 2026, 4:00 PM EDT
6.46
-0.02 (-0.31%)
After-hours: Aug 28, 2026, 7:30 PM EDT
LUCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6.30 | 6.56 | 6.16 | 6.48 | 6.48 | 3.51% | 116,498 |
| Aug 27, 2026 | 6.17 | 6.60 | 5.52 | 6.26 | 6.26 | -7.12% | 563,182 |
| Aug 26, 2026 | 6.76 | 6.83 | 6.63 | 6.74 | 6.74 | 0.60% | 58,894 |
| Aug 25, 2026 | 6.69 | 6.84 | 6.60 | 6.70 | 6.70 | -0.15% | 51,580 |
| Aug 24, 2026 | 6.86 | 6.90 | 6.69 | 6.71 | 6.71 | -1.32% | 61,060 |
| Aug 21, 2026 | 6.63 | 6.89 | 6.60 | 6.80 | 6.80 | 3.34% | 56,944 |
| Aug 20, 2026 | 6.62 | 6.78 | 6.58 | 6.58 | 6.58 | -1.35% | 77,164 |
| Aug 19, 2026 | 6.62 | 6.90 | 6.59 | 6.67 | 6.67 | 1.06% | 62,133 |
| Aug 18, 2026 | 6.80 | 6.80 | 6.57 | 6.60 | 6.60 | -1.49% | 50,064 |
| Aug 17, 2026 | 6.98 | 6.98 | 6.69 | 6.70 | 6.70 | -3.74% | 35,117 |
| Aug 14, 2026 | 6.87 | 7.01 | 6.80 | 6.96 | 6.96 | 2.05% | 29,559 |
| Aug 13, 2026 | 6.83 | 6.95 | 6.79 | 6.82 | 6.82 | -0.73% | 31,838 |
| Aug 12, 2026 | 6.67 | 6.87 | 6.57 | 6.87 | 6.87 | 4.41% | 41,050 |
| Aug 11, 2026 | 6.62 | 6.69 | 6.53 | 6.58 | 6.58 | 0.46% | 27,716 |
| Aug 10, 2026 | 6.70 | 6.70 | 6.52 | 6.55 | 6.55 | -1.95% | 49,770 |
| Aug 7, 2026 | 6.61 | 6.88 | 6.61 | 6.68 | 6.68 | - | 41,358 |
| Aug 6, 2026 | 6.74 | 6.80 | 6.55 | 6.68 | 6.68 | -1.62% | 93,705 |
| Aug 5, 2026 | 6.73 | 6.82 | 6.64 | 6.79 | 6.79 | -0.29% | 63,732 |
| Aug 4, 2026 | 6.73 | 6.89 | 6.56 | 6.81 | 6.81 | 1.04% | 80,277 |
| Aug 3, 2026 | 6.64 | 6.91 | 6.62 | 6.74 | 6.74 | 0.60% | 75,312 |
| Jul 31, 2026 | 7.12 | 7.12 | 6.66 | 6.70 | 6.70 | -4.69% | 93,639 |
| Jul 30, 2026 | 7.11 | 7.11 | 6.90 | 7.03 | 7.03 | - | 82,884 |
| Jul 29, 2026 | 7.06 | 7.20 | 7.00 | 7.03 | 7.03 | 0.43% | 58,344 |
| Jul 28, 2026 | 7.16 | 7.16 | 6.88 | 7.00 | 7.00 | -0.85% | 57,849 |
| Jul 27, 2026 | 6.91 | 7.14 | 6.91 | 7.06 | 7.06 | 2.62% | 53,911 |
| Jul 24, 2026 | 7.00 | 7.04 | 6.82 | 6.88 | 6.88 | 0.15% | 106,263 |
| Jul 23, 2026 | 7.08 | 7.23 | 6.82 | 6.87 | 6.87 | -3.78% | 115,682 |
| Jul 22, 2026 | 7.21 | 7.44 | 7.01 | 7.14 | 7.14 | -0.56% | 120,141 |
| 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 |