Lucky Strike Entertainment Corporation Class A Common Stock (LUCK)
9.1000
-0.0500 (-0.55%)
NYSE · Last Trade: Jun 6th, 5:40 PM EDT
Historical Prices For Lucky Strike Entertainment Corporation Class A Common Stock (LUCK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 9.13 | 9.18 | 8.96 | 9.15 | 406,284 | 9.15 |
| 6/04/2025 | 8.56 | 9.12 | 8.51 | 9.10 | 238,958 | 9.10 |
| 6/03/2025 | 8.35 | 8.57 | 8.22 | 8.52 | 320,185 | 8.52 |
| 6/02/2025 | 8.54 | 8.61 | 8.27 | 8.43 | 153,650 | 8.43 |
| 5/30/2025 | 8.61 | 8.87 | 8.55 | 8.63 | 697,429 | 8.63 |
| 5/29/2025 | 8.75 | 9.12 | 8.61 | 8.62 | 171,053 | 8.62 |
| 5/28/2025 | 9.00 | 9.18 | 8.58 | 8.68 | 178,045 | 8.68 |
| 5/27/2025 | 9.15 | 9.15 | 9.01 | 9.02 | 210,561 | 9.02 |
| 5/23/2025 | 8.70 | 9.16 | 8.68 | 9.14 | 145,026 | 9.14 |
| 5/22/2025 | 8.50 | 8.89 | 8.48 | 8.89 | 169,604 | 8.84 |
| 5/21/2025 | 8.90 | 9.04 | 8.52 | 8.54 | 180,101 | 8.49 |
| 5/20/2025 | 9.15 | 9.15 | 8.99 | 9.02 | 187,776 | 8.96 |
| 5/19/2025 | 9.05 | 9.18 | 9.02 | 9.12 | 170,825 | 9.06 |
| 5/16/2025 | 9.13 | 9.18 | 9.02 | 9.18 | 190,095 | 9.12 |
| 5/15/2025 | 9.07 | 9.15 | 9.01 | 9.09 | 159,641 | 9.03 |
| 5/14/2025 | 9.14 | 9.35 | 8.96 | 9.09 | 246,876 | 9.03 |
| 5/13/2025 | 9.40 | 9.40 | 9.07 | 9.16 | 569,279 | 9.10 |
| 5/12/2025 | 8.84 | 9.34 | 8.64 | 9.31 | 545,580 | 9.25 |
| 5/09/2025 | 8.11 | 8.80 | 8.11 | 8.77 | 621,682 | 8.72 |
| 5/08/2025 | 8.48 | 8.80 | 7.66 | 8.31 | 1,172,016 | 8.26 |
| 5/07/2025 | 9.95 | 10.04 | 9.39 | 9.57 | 255,676 | 9.51 |
| 5/06/2025 | 9.58 | 9.91 | 9.39 | 9.78 | 322,401 | 9.72 |
| 5/05/2025 | 9.57 | 9.75 | 9.56 | 9.69 | 182,700 | 9.63 |
| 5/02/2025 | 9.57 | 9.77 | 9.48 | 9.66 | 144,689 | 9.60 |
| 5/01/2025 | 9.51 | 9.61 | 9.26 | 9.45 | 192,038 | 9.39 |
| 4/30/2025 | 9.21 | 9.43 | 8.90 | 9.40 | 214,382 | 9.34 |
| 4/29/2025 | 9.29 | 9.53 | 9.15 | 9.45 | 159,495 | 9.39 |
| 4/28/2025 | 9.52 | 9.70 | 9.20 | 9.36 | 216,703 | 9.30 |
| 4/25/2025 | 9.27 | 9.47 | 8.96 | 9.43 | 182,507 | 9.37 |
| 4/24/2025 | 8.87 | 9.23 | 8.87 | 9.21 | 158,345 | 9.15 |
| 4/23/2025 | 9.17 | 9.41 | 8.72 | 8.88 | 299,646 | 8.83 |
| 4/22/2025 | 8.57 | 8.78 | 8.43 | 8.72 | 430,780 | 8.67 |
| 4/21/2025 | 8.38 | 8.58 | 8.13 | 8.39 | 369,822 | 8.34 |
| 4/17/2025 | 8.38 | 8.69 | 8.24 | 8.54 | 394,513 | 8.49 |
| 4/16/2025 | 8.55 | 8.73 | 8.20 | 8.35 | 320,604 | 8.30 |
| 4/15/2025 | 8.95 | 9.03 | 8.56 | 8.67 | 378,838 | 8.62 |
| 4/14/2025 | 9.17 | 9.50 | 8.79 | 9.00 | 336,139 | 8.94 |
| 4/11/2025 | 8.88 | 9.16 | 8.45 | 9.12 | 352,646 | 9.06 |
| 4/10/2025 | 8.77 | 9.04 | 8.35 | 8.71 | 323,063 | 8.66 |
| 4/09/2025 | 8.03 | 9.13 | 7.82 | 9.04 | 608,717 | 8.98 |
| 4/08/2025 | 8.39 | 8.80 | 7.87 | 7.94 | 331,801 | 7.89 |
| 4/07/2025 | 7.71 | 8.82 | 7.71 | 8.16 | 504,584 | 8.11 |
| 4/04/2025 | 8.10 | 8.28 | 7.70 | 8.50 | 521,961 | 8.45 |
| 4/03/2025 | 9.29 | 9.39 | 8.43 | 8.47 | 511,815 | 8.42 |
| 4/02/2025 | 9.62 | 10.03 | 9.55 | 9.69 | 216,864 | 9.63 |
| 4/01/2025 | 9.76 | 9.86 | 9.47 | 9.79 | 218,307 | 9.73 |
| 3/31/2025 | 9.74 | 9.83 | 9.48 | 9.76 | 206,610 | 9.70 |
| 3/28/2025 | 10.28 | 10.29 | 9.72 | 9.91 | 262,528 | 9.85 |
| 3/27/2025 | 10.06 | 10.45 | 9.89 | 10.35 | 365,609 | 10.29 |
| 3/26/2025 | 10.10 | 10.25 | 9.99 | 10.09 | 182,686 | 10.03 |
| 3/25/2025 | 10.39 | 10.49 | 9.98 | 10.13 | 312,814 | 10.07 |
| 3/24/2025 | 10.06 | 10.49 | 9.95 | 10.42 | 346,765 | 10.36 |
| 3/21/2025 | 9.97 | 10.16 | 9.82 | 9.96 | 269,300 | 9.90 |
| 3/20/2025 | 9.87 | 10.13 | 9.78 | 10.06 | 314,380 | 10.00 |
| 3/19/2025 | 9.59 | 10.03 | 9.59 | 10.03 | 316,171 | 9.97 |
| 3/18/2025 | 9.71 | 9.71 | 9.36 | 9.59 | 242,979 | 9.53 |
| 3/17/2025 | 9.61 | 9.91 | 9.53 | 9.76 | 278,050 | 9.70 |
| 3/14/2025 | 10.03 | 10.31 | 9.49 | 9.67 | 688,155 | 9.61 |
| 3/13/2025 | 10.34 | 10.34 | 9.50 | 9.95 | 485,404 | 9.89 |
| 3/12/2025 | 9.48 | 10.13 | 9.48 | 10.12 | 574,776 | 10.06 |
| 3/11/2025 | 9.13 | 9.59 | 8.96 | 9.59 | 451,917 | 9.53 |
| 3/10/2025 | 9.36 | 9.56 | 8.87 | 9.11 | 564,499 | 9.05 |
| 3/07/2025 | 9.39 | 9.61 | 8.90 | 9.56 | 683,820 | 9.50 |