Lucky Strike Entertainment Corporation (LUCK)
NYSE: LUCK · Real-Time Price · USD
7.41
+0.17 (2.35%)
At close: Apr 27, 2026, 4:00 PM EDT
7.41
0.00 (0.00%)
After-hours: Apr 27, 2026, 6:30 PM EDT
LUCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.43 | 7.44 | 7.13 | 7.30 | - | 0.83% | 43,616 |
| Apr 24, 2026 | 7.66 | 7.66 | 7.12 | 7.24 | 7.24 | -3.85% | 91,100 |
| Apr 23, 2026 | 8.16 | 8.29 | 7.32 | 7.53 | 7.53 | -14.04% | 129,069 |
| Apr 22, 2026 | 8.89 | 9.00 | 8.64 | 8.76 | 8.76 | -0.45% | 27,587 |
| 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% | 33,607 |
| Apr 17, 2026 | 8.72 | 9.00 | 8.72 | 9.00 | 9.00 | 5.51% | 50,284 |
| 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% | 58,235 |
| 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 |