Lucky Strike Entertainment Corporation Class A Common Stock (LUCK)
10.70
+0.00 (0.00%)
NYSE · Last Trade: Sep 2nd, 8:15 AM EDT
Historical Prices For Lucky Strike Entertainment Corporation Class A Common Stock (LUCK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/29/2025 | 10.68 | 11.19 | 10.51 | 10.70 | 331,041 | 10.70 |
| 8/28/2025 | 10.78 | 10.85 | 9.57 | 10.51 | 363,840 | 10.46 |
| 8/27/2025 | 10.42 | 11.04 | 10.42 | 10.67 | 307,258 | 10.61 |
| 8/26/2025 | 10.53 | 10.72 | 10.47 | 10.56 | 86,335 | 10.50 |
| 8/25/2025 | 10.60 | 10.62 | 10.49 | 10.56 | 76,547 | 10.50 |
| 8/22/2025 | 10.29 | 10.71 | 10.16 | 10.63 | 133,639 | 10.57 |
| 8/21/2025 | 9.97 | 10.10 | 9.90 | 10.10 | 68,028 | 10.05 |
| 8/20/2025 | 10.24 | 10.24 | 9.99 | 10.03 | 73,320 | 9.98 |
| 8/19/2025 | 10.50 | 10.50 | 10.19 | 10.21 | 112,554 | 10.16 |
| 8/18/2025 | 10.18 | 10.66 | 10.15 | 10.42 | 106,120 | 10.37 |
| 8/15/2025 | 10.03 | 10.19 | 9.95 | 10.10 | 120,420 | 10.05 |
| 8/14/2025 | 9.88 | 9.88 | 9.60 | 9.87 | 91,218 | 9.82 |
| 8/13/2025 | 9.82 | 9.92 | 9.66 | 9.91 | 119,024 | 9.86 |
| 8/12/2025 | 10.08 | 10.08 | 9.77 | 9.85 | 174,949 | 9.80 |
| 8/11/2025 | 9.55 | 9.84 | 9.44 | 9.79 | 165,416 | 9.74 |
| 8/08/2025 | 9.67 | 9.67 | 9.47 | 9.47 | 118,006 | 9.42 |
| 8/07/2025 | 9.46 | 9.60 | 9.41 | 9.58 | 103,102 | 9.53 |
| 8/06/2025 | 9.76 | 9.80 | 9.44 | 9.44 | 155,667 | 9.39 |
| 8/05/2025 | 9.60 | 9.69 | 9.44 | 9.65 | 126,855 | 9.60 |
| 8/04/2025 | 9.64 | 9.73 | 9.41 | 9.62 | 135,842 | 9.57 |
| 8/01/2025 | 9.90 | 9.90 | 9.56 | 9.56 | 190,872 | 9.51 |
| 7/31/2025 | 9.76 | 10.10 | 9.76 | 9.90 | 128,300 | 9.85 |
| 7/30/2025 | 10.13 | 10.21 | 9.86 | 9.88 | 209,122 | 9.83 |
| 7/29/2025 | 10.39 | 10.42 | 9.98 | 10.03 | 197,235 | 9.98 |
| 7/28/2025 | 10.59 | 10.60 | 10.31 | 10.40 | 133,295 | 10.35 |
| 7/25/2025 | 10.47 | 10.58 | 10.30 | 10.58 | 209,036 | 10.52 |
| 7/24/2025 | 11.18 | 11.24 | 10.39 | 10.49 | 291,067 | 10.44 |
| 7/23/2025 | 11.21 | 11.61 | 11.05 | 11.24 | 446,695 | 11.18 |
| 7/22/2025 | 10.17 | 11.21 | 10.16 | 11.12 | 611,369 | 11.06 |
| 7/21/2025 | 10.31 | 10.31 | 10.10 | 10.18 | 295,384 | 10.13 |
| 7/18/2025 | 10.41 | 10.41 | 10.00 | 10.07 | 237,325 | 10.02 |
| 7/17/2025 | 10.21 | 10.38 | 10.07 | 10.20 | 378,556 | 10.15 |
| 7/16/2025 | 10.06 | 10.26 | 9.99 | 10.21 | 318,335 | 10.16 |
| 7/15/2025 | 10.39 | 10.40 | 10.01 | 10.05 | 275,317 | 10.00 |
| 7/14/2025 | 10.02 | 10.36 | 10.00 | 10.29 | 306,274 | 10.24 |
| 7/11/2025 | 10.06 | 10.09 | 9.89 | 10.05 | 264,598 | 10.00 |
| 7/10/2025 | 9.98 | 10.05 | 9.63 | 10.03 | 227,265 | 9.98 |
| 7/09/2025 | 9.91 | 9.95 | 9.66 | 9.77 | 167,404 | 9.72 |
| 7/08/2025 | 9.73 | 10.00 | 9.71 | 9.85 | 174,023 | 9.80 |
| 7/07/2025 | 9.73 | 9.99 | 9.68 | 9.72 | 301,876 | 9.67 |
| 7/03/2025 | 9.90 | 10.03 | 9.76 | 9.80 | 108,763 | 9.75 |
| 7/02/2025 | 9.50 | 9.74 | 9.36 | 9.79 | 372,697 | 9.74 |
| 7/01/2025 | 9.11 | 9.55 | 9.04 | 9.38 | 362,070 | 9.33 |
| 6/30/2025 | 9.32 | 9.49 | 9.08 | 9.13 | 299,705 | 9.08 |
| 6/27/2025 | 9.31 | 9.41 | 9.16 | 9.31 | 242,190 | 9.26 |
| 6/26/2025 | 9.12 | 9.41 | 9.12 | 9.30 | 198,917 | 9.25 |
| 6/25/2025 | 9.45 | 9.45 | 9.08 | 9.13 | 135,024 | 9.08 |
| 6/24/2025 | 9.75 | 9.89 | 9.47 | 9.48 | 289,524 | 9.43 |
| 6/23/2025 | 9.56 | 9.95 | 9.38 | 9.66 | 456,222 | 9.61 |
| 6/20/2025 | 10.00 | 10.05 | 9.60 | 9.60 | 551,357 | 9.55 |
| 6/18/2025 | 8.97 | 10.05 | 8.97 | 9.93 | 506,079 | 9.88 |
| 6/17/2025 | 9.20 | 9.32 | 9.05 | 9.07 | 286,312 | 9.02 |
| 6/16/2025 | 9.23 | 9.59 | 9.09 | 9.35 | 368,364 | 9.30 |
| 6/13/2025 | 8.71 | 9.19 | 8.71 | 9.07 | 190,568 | 9.02 |
| 6/12/2025 | 8.92 | 9.07 | 8.89 | 8.91 | 165,388 | 8.86 |
| 6/11/2025 | 8.96 | 9.15 | 8.87 | 8.98 | 218,128 | 8.93 |
| 6/10/2025 | 8.88 | 8.92 | 8.63 | 8.89 | 233,103 | 8.84 |
| 6/09/2025 | 9.11 | 9.13 | 8.67 | 8.81 | 140,170 | 8.76 |
| 6/06/2025 | 9.15 | 9.22 | 8.97 | 9.10 | 295,160 | 9.05 |
| 6/05/2025 | 9.13 | 9.18 | 8.96 | 9.15 | 406,284 | 9.10 |
| 6/04/2025 | 8.56 | 9.12 | 8.51 | 9.10 | 238,958 | 9.05 |
| 6/03/2025 | 8.35 | 8.57 | 8.22 | 8.52 | 320,185 | 8.48 |
| 6/02/2025 | 8.54 | 8.61 | 8.27 | 8.43 | 153,650 | 8.39 |