Lucky Strike Entertainment Corporation (LUCK)
NYSE: LUCK · Real-Time Price · USD
7.63
-0.03 (-0.39%)
At close: Jun 5, 2026, 4:00 PM EDT
7.61
-0.02 (-0.26%)
After-hours: Jun 5, 2026, 7:00 PM EDT
LUCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 7.39 | 7.77 | 7.01 | 7.53 | 7.48 | -1.70% | 80,052 |
| May 6, 2026 | 6.50 | 8.04 | 6.50 | 7.66 | 7.61 | -1.16% | 165,705 |
| May 5, 2026 | 7.86 | 8.07 | 7.71 | 7.75 | 7.70 | -1.02% | 82,099 |
| May 4, 2026 | 7.76 | 8.04 | 7.68 | 7.83 | 7.78 | 0.26% | 46,912 |
| May 1, 2026 | 8.02 | 8.14 | 7.56 | 7.81 | 7.76 | -1.76% | 33,056 |
| Apr 30, 2026 | 7.59 | 7.98 | 7.59 | 7.95 | 7.90 | 5.58% | 54,294 |
| Apr 29, 2026 | 7.23 | 7.58 | 7.16 | 7.53 | 7.48 | 3.29% | 39,851 |
| Apr 28, 2026 | 7.29 | 7.44 | 7.14 | 7.29 | 7.24 | -1.62% | 37,104 |
| Apr 27, 2026 | 7.43 | 7.44 | 7.13 | 7.41 | 7.36 | 2.35% | 53,282 |
| Apr 24, 2026 | 7.66 | 7.66 | 7.12 | 7.24 | 7.19 | -3.85% | 91,393 |
| Apr 23, 2026 | 8.16 | 8.29 | 7.32 | 7.53 | 7.48 | -14.04% | 130,362 |
| Apr 22, 2026 | 8.89 | 9.00 | 8.64 | 8.76 | 8.70 | -0.45% | 27,588 |
| Apr 21, 2026 | 9.00 | 9.13 | 8.63 | 8.80 | 8.74 | -2.33% | 43,747 |
| Apr 20, 2026 | 8.83 | 9.21 | 8.83 | 9.01 | 8.95 | 0.11% | 35,289 |
| Apr 17, 2026 | 8.72 | 9.00 | 8.72 | 9.00 | 8.94 | 5.51% | 50,785 |
| Apr 16, 2026 | 8.38 | 8.79 | 8.31 | 8.53 | 8.47 | 1.07% | 39,340 |
| Apr 15, 2026 | 8.22 | 8.54 | 8.21 | 8.44 | 8.38 | 2.80% | 48,259 |
| Apr 14, 2026 | 8.27 | 8.36 | 8.20 | 8.21 | 8.15 | 0.49% | 30,514 |
| Apr 13, 2026 | 8.38 | 8.41 | 8.17 | 8.17 | 8.11 | -3.88% | 33,476 |
| Apr 10, 2026 | 8.73 | 8.81 | 8.45 | 8.50 | 8.44 | -1.96% | 102,989 |
| Apr 9, 2026 | 8.64 | 8.75 | 8.50 | 8.67 | 8.61 | 0.81% | 53,967 |
| Apr 8, 2026 | 8.70 | 8.71 | 8.39 | 8.60 | 8.54 | 3.24% | 57,070 |
| Apr 7, 2026 | 8.50 | 8.62 | 8.14 | 8.33 | 8.27 | -3.48% | 58,238 |
| Apr 6, 2026 | 8.49 | 8.73 | 8.49 | 8.63 | 8.57 | 0.47% | 42,638 |
| Apr 2, 2026 | 8.23 | 8.70 | 8.04 | 8.59 | 8.53 | 1.42% | 60,830 |
| Apr 1, 2026 | 8.36 | 8.56 | 8.36 | 8.47 | 8.41 | 1.80% | 54,251 |
| Mar 31, 2026 | 8.12 | 8.38 | 8.04 | 8.32 | 8.26 | 4.13% | 42,394 |
| Mar 30, 2026 | 7.91 | 8.02 | 7.86 | 7.99 | 7.94 | 0.76% | 42,248 |
| Mar 27, 2026 | 7.90 | 8.00 | 7.80 | 7.93 | 7.88 | -0.87% | 72,129 |
| Mar 26, 2026 | 8.24 | 8.46 | 7.96 | 8.00 | 7.95 | -1.72% | 57,972 |