NYSE - Nasdaq Real Time Price USD

Lucky Strike Entertainment Corporation (LUCK)

Time to buy LUCK?

9.10

-0.06

(-0.66%)

As of 12:22:14 PM EDT. Market Open.

Time to buy LUCK?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	9.14	9.35	8.97	9.10	9.10	121,058
May 13, 2025	9.40	9.40	9.07	9.16	9.16	569,300
May 12, 2025	8.84	9.34	8.64	9.31	9.31	545,600
May 9, 2025	8.11	8.80	8.11	8.77	8.77	621,700
May 8, 2025	8.48	8.80	7.66	8.31	8.31	1,172,000
May 7, 2025	9.95	10.04	9.39	9.57	9.57	255,700
May 6, 2025	9.58	9.91	9.39	9.78	9.78	322,400
May 5, 2025	9.57	9.75	9.56	9.69	9.69	182,700
May 2, 2025	9.57	9.77	9.48	9.66	9.66	144,700
May 1, 2025	9.51	9.61	9.26	9.45	9.45	192,000
Apr 30, 2025	9.21	9.43	8.90	9.40	9.40	214,400
Apr 29, 2025	9.29	9.53	9.15	9.45	9.45	159,500
Apr 28, 2025	9.52	9.70	9.20	9.36	9.36	216,700
Apr 25, 2025	9.27	9.47	8.95	9.43	9.43	182,500
Apr 24, 2025	8.87	9.23	8.87	9.21	9.21	158,300
Apr 23, 2025	9.17	9.41	8.72	8.88	8.88	299,600
Apr 22, 2025	8.57	8.78	8.43	8.72	8.72	430,800
Apr 21, 2025	8.38	8.58	8.13	8.39	8.39	369,800
Apr 17, 2025	8.38	8.69	8.24	8.54	8.54	394,500
Apr 16, 2025	8.55	8.73	8.20	8.35	8.35	320,600
Apr 15, 2025	8.95	9.03	8.56	8.67	8.67	378,800
Apr 14, 2025	9.17	9.50	8.79	9.00	9.00	336,100
Apr 11, 2025	8.88	9.16	8.45	9.12	9.12	352,600
Apr 10, 2025	8.77	9.04	8.35	8.71	8.71	323,100
Apr 9, 2025	8.03	9.13	7.82	9.04	9.04	608,700
Apr 8, 2025	8.39	8.80	7.87	7.94	7.94	332,900
Apr 7, 2025	7.71	9.02	7.71	8.16	8.16	504,600
Apr 4, 2025	8.10	8.70	7.70	8.50	8.50	522,000
Apr 3, 2025	9.29	9.39	8.43	8.47	8.47	511,800
Apr 2, 2025	9.62	10.03	9.55	9.69	9.69	216,700
Apr 1, 2025	9.76	9.86	9.47	9.79	9.79	218,300
Mar 31, 2025	9.74	9.83	9.48	9.76	9.76	206,600
Mar 28, 2025	10.28	10.29	9.72	9.91	9.91	262,500
Mar 27, 2025	10.06	10.45	9.89	10.35	10.35	365,600
Mar 26, 2025	10.10	10.25	9.99	10.09	10.09	182,700
Mar 25, 2025	10.39	10.49	9.98	10.13	10.13	312,800
Mar 24, 2025	10.06	10.49	9.95	10.42	10.42	346,800
Mar 21, 2025	9.97	10.16	9.82	9.96	9.96	269,300
Mar 20, 2025	9.87	10.13	9.78	10.06	10.06	314,400
Mar 19, 2025	9.59	10.03	9.59	10.03	10.03	316,200
Mar 18, 2025	9.71	9.71	9.35	9.59	9.59	243,000
Mar 17, 2025	9.61	9.91	9.53	9.76	9.76	278,000
Mar 14, 2025	10.03	10.31	9.49	9.67	9.67	688,100
Mar 13, 2025	10.34	10.34	9.50	9.95	9.95	485,400
Mar 12, 2025	9.48	10.13	9.48	10.12	10.12	574,800
Mar 11, 2025	9.13	9.59	8.96	9.59	9.59	451,900
Mar 10, 2025	9.36	9.56	8.87	9.11	9.11	564,500
Mar 7, 2025	9.39	9.61	8.90	9.56	9.56	683,800
Mar 6, 2025	9.75	9.94	9.30	9.55	9.55	598,300
Mar 5, 2025	10.10	10.25	9.77	9.77	9.77	266,700
Mar 4, 2025	10.29	10.32	9.90	10.00	10.00	269,900
Mar 3, 2025	10.73	10.86	10.49	10.49	10.49	358,600
Feb 28, 2025	10.38	10.84	10.38	10.68	10.68	419,200
Feb 27, 2025	10.83	10.83	10.24	10.65	10.65	397,100
Feb 26, 2025	11.00	11.03	10.73	10.85	10.85	531,000
Feb 25, 2025	11.00	11.24	10.23	10.88	10.88	636,800
Feb 24, 2025	10.50	10.56	9.89	10.51	10.51	509,700
Feb 21, 2025	0.055 Dividend
Feb 21, 2025	10.60	10.85	10.42	10.64	10.64	802,400
Feb 20, 2025	10.88	11.01	10.68	10.70	10.64	346,700
Feb 19, 2025	11.62	11.62	10.83	10.99	10.93	771,100
Feb 18, 2025	12.29	12.34	11.54	11.54	11.48	346,200
Feb 14, 2025	12.78	12.91	11.83	12.28	12.22	429,200
Feb 13, 2025	13.25	13.25	12.63	12.79	12.72	660,600
Feb 12, 2025	11.76	13.24	11.76	12.91	12.84	1,627,900
Feb 11, 2025	11.63	11.97	11.30	11.79	11.73	658,800
Feb 10, 2025	10.90	12.15	10.90	12.01	11.95	771,200
Feb 7, 2025	11.00	11.13	10.89	10.94	10.88	316,000
Feb 6, 2025	10.95	11.59	10.92	11.19	11.13	738,000
Feb 5, 2025	10.96	11.15	10.63	10.89	10.83	346,100
Feb 4, 2025	10.91	11.08	10.85	10.91	10.85	165,200
Feb 3, 2025	10.47	10.99	10.42	10.92	10.86	274,000
Jan 31, 2025	10.91	10.91	10.48	10.65	10.60	261,100
Jan 30, 2025	10.50	10.89	10.50	10.56	10.51	349,200
Jan 29, 2025	10.35	10.55	10.29	10.39	10.34	351,400
Jan 28, 2025	10.50	10.60	10.24	10.35	10.30	383,800
Jan 27, 2025	10.16	10.47	10.10	10.42	10.37	412,300
Jan 24, 2025	10.00	10.31	9.99	10.18	10.13	528,300
Jan 23, 2025	9.86	10.14	9.86	10.03	9.98	532,400
Jan 22, 2025	9.90	10.12	9.61	9.88	9.83	582,200
Jan 21, 2025	9.88	10.27	9.86	9.89	9.84	837,400
Jan 17, 2025	10.20	10.21	9.70	9.97	9.92	1,602,300
Jan 16, 2025	10.54	10.66	10.38	10.59	10.54	333,400
Jan 15, 2025	10.55	10.85	10.55	10.56	10.51	382,800
Jan 14, 2025	10.30	10.53	10.23	10.48	10.43	298,200
Jan 13, 2025	10.42	10.42	10.24	10.25	10.20	321,500
Jan 10, 2025	10.44	10.45	10.25	10.41	10.36	395,900
Jan 8, 2025	10.49	10.60	10.19	10.44	10.39	431,600
Jan 7, 2025	10.43	10.58	10.28	10.57	10.52	520,200
Jan 6, 2025	10.69	10.83	10.41	10.41	10.36	554,300
Jan 3, 2025	10.17	10.81	10.06	10.58	10.53	524,700
Jan 2, 2025	10.08	10.62	9.96	10.13	10.08	690,900
Dec 31, 2024	10.35	10.37	9.90	10.01	9.96	599,500
Dec 30, 2024	10.62	10.62	10.06	10.30	10.25	471,700
Dec 27, 2024	10.82	10.90	10.66	10.78	10.72	443,700
Dec 26, 2024	10.59	10.95	10.55	10.90	10.84	471,800
Dec 24, 2024	10.34	10.65	10.30	10.57	10.52	456,000
Dec 23, 2024	10.33	10.38	10.10	10.25	10.20	627,600
Dec 20, 2024	10.18	10.73	10.14	10.39	10.34	1,194,900
Dec 19, 2024	10.18	10.56	10.14	10.23	10.18	568,600
Dec 18, 2024	10.60	10.97	10.09	10.23	10.18	592,100
Dec 17, 2024	10.49	10.93	10.30	10.75	10.69	830,700
Dec 16, 2024	11.10	11.10	10.50	10.52	10.47	860,200
Dec 13, 2024	11.46	11.64	10.62	11.12	11.06	849,400
Dec 12, 2024	11.58	11.99	11.35	11.46	11.40	405,100
Dec 11, 2024	12.18	12.18	11.68	11.69	11.63	569,600
Dec 10, 2024	11.96	12.47	11.74	12.12	12.06	855,200
Dec 9, 2024	11.96	11.98	11.71	11.74	11.68	388,800
Dec 6, 2024	11.57	11.90	11.39	11.87	11.81	445,400
Dec 5, 2024	11.63	11.81	11.44	11.47	11.41	527,400
Dec 4, 2024	11.80	11.97	11.59	11.66	11.60	437,100
Dec 3, 2024	12.42	12.44	11.79	11.80	11.74	799,800
Dec 2, 2024	12.45	12.73	12.34	12.41	12.35	1,157,400
Nov 29, 2024	12.66	12.74	12.28	12.31	12.25	286,400
Nov 27, 2024	12.26	12.58	12.21	12.47	12.41	492,300
Nov 26, 2024	12.55	12.62	12.14	12.21	12.15	617,600
Nov 25, 2024	12.01	12.63	11.94	12.63	12.57	687,600
Nov 22, 2024	0.055 Dividend
Nov 22, 2024	11.94	12.00	11.80	11.82	11.76	238,100
Nov 21, 2024	11.70	12.04	11.59	11.83	11.71	496,000
Nov 20, 2024	11.41	11.66	11.31	11.57	11.46	533,100
Nov 19, 2024	11.55	11.72	11.34	11.48	11.37	512,000
Nov 18, 2024	11.48	12.00	11.48	11.80	11.68	909,100
Nov 15, 2024	11.20	11.72	11.10	11.47	11.36	729,100
Nov 14, 2024	11.48	11.75	11.06	11.26	11.15	1,769,300
Nov 13, 2024	11.93	12.06	11.44	11.47	11.36	509,600
Nov 12, 2024	11.85	12.23	11.82	11.96	11.84	549,400
Nov 11, 2024	11.60	12.12	11.45	12.10	11.98	942,100
Nov 8, 2024	11.48	11.63	11.16	11.50	11.39	687,300
Nov 7, 2024	11.80	11.96	11.52	11.55	11.44	546,900
Nov 6, 2024	11.70	12.09	11.56	11.75	11.64	716,100
Nov 5, 2024	12.31	12.64	11.30	11.62	11.51	1,873,500
Nov 4, 2024	10.32	10.65	10.21	10.38	10.28	1,666,500
Nov 1, 2024	10.75	10.80	10.25	10.33	10.23	593,400
Oct 31, 2024	11.03	11.10	10.36	10.37	10.27	764,600
Oct 30, 2024	11.24	11.40	10.71	10.97	10.86	739,800
Oct 29, 2024	11.35	11.79	11.24	11.24	11.13	553,700
Oct 28, 2024	11.40	11.68	11.30	11.54	11.43	513,800
Oct 25, 2024	11.27	11.65	11.27	11.58	11.47	250,000
Oct 24, 2024	11.61	11.77	11.15	11.29	11.18	342,800
Oct 23, 2024	11.90	11.96	11.55	11.60	11.49	206,900
Oct 22, 2024	11.99	12.06	11.73	11.95	11.83	193,800
Oct 21, 2024	12.61	12.67	11.85	12.01	11.89	297,600
Oct 18, 2024	12.76	13.03	12.52	12.65	12.53	250,700
Oct 17, 2024	12.17	12.58	12.02	12.55	12.43	367,800
Oct 16, 2024	12.01	12.05	11.80	12.03	11.91	193,600
Oct 15, 2024	11.74	12.12	11.67	11.81	11.69	266,900
Oct 14, 2024	11.71	11.98	11.56	11.74	11.63	284,000
Oct 11, 2024	11.75	11.81	11.52	11.81	11.69	486,300
Oct 10, 2024	11.59	11.80	11.49	11.67	11.56	546,600
Oct 9, 2024	11.61	11.73	11.34	11.71	11.60	750,000
Oct 8, 2024	11.70	11.70	11.47	11.65	11.54	664,600
Oct 7, 2024	11.97	11.97	11.48	11.72	11.61	767,300
Oct 4, 2024	11.60	11.95	11.40	11.95	11.83	424,300
Oct 3, 2024	11.32	11.51	11.11	11.38	11.27	276,300
Oct 2, 2024	11.20	11.49	11.14	11.49	11.38	224,300
Oct 1, 2024	11.65	11.72	11.29	11.30	11.19	371,300
Sep 30, 2024	11.90	11.98	11.54	11.74	11.63	364,000
Sep 27, 2024	11.69	11.84	11.61	11.80	11.68	442,400
Sep 26, 2024	11.09	11.70	11.06	11.57	11.46	555,200
Sep 25, 2024	11.28	11.33	10.91	11.05	10.94	624,100
Sep 24, 2024	11.66	11.88	11.22	11.22	11.11	345,600
Sep 23, 2024	11.50	11.64	11.28	11.54	11.43	381,400
Sep 20, 2024	11.45	11.61	11.04	11.49	11.38	1,725,800
Sep 19, 2024	11.99	12.00	11.49	11.66	11.55	505,200
Sep 18, 2024	12.19	12.33	11.78	11.79	11.67	486,300
Sep 17, 2024	12.37	12.87	12.05	12.19	12.07	949,700
Sep 16, 2024	11.80	12.25	11.80	12.13	12.01	624,800
Sep 13, 2024	11.93	12.02	11.48	11.90	11.78	834,200
Sep 12, 2024	10.74	11.78	10.72	11.77	11.66	691,600
Sep 11, 2024	10.59	10.91	10.59	10.80	10.69	736,700
Sep 10, 2024	10.93	11.01	10.46	10.62	10.52	972,900
Sep 9, 2024	11.40	11.60	10.87	11.00	10.89	955,900
Sep 6, 2024	12.23	12.69	11.21	11.50	11.39	2,084,200
Sep 5, 2024	11.21	11.30	10.77	10.79	10.68	1,655,200
Sep 4, 2024	10.88	11.34	10.86	11.21	11.10	641,000
Sep 3, 2024	11.09	11.12	10.74	10.85	10.74	481,900
Aug 30, 2024	11.19	11.19	10.93	11.05	10.94	418,100
Aug 29, 2024	11.19	11.30	11.04	11.09	10.98	426,300
Aug 28, 2024	11.65	11.65	11.15	11.22	11.11	291,800
Aug 27, 2024	11.66	11.88	11.56	11.78	11.66	228,000
Aug 26, 2024	12.29	12.29	11.75	11.87	11.75	244,600
Aug 23, 2024	0.055 Dividend
Aug 23, 2024	11.75	12.38	11.74	12.09	11.97	397,400
Aug 22, 2024	11.64	11.75	11.44	11.75	11.58	416,300
Aug 21, 2024	11.03	11.44	11.03	11.39	11.23	331,700
Aug 20, 2024	11.17	11.27	10.95	10.95	10.79	260,800
Aug 19, 2024	10.92	11.17	10.92	11.17	11.01	386,300
Aug 16, 2024	11.27	11.35	10.89	10.96	10.80	898,900
Aug 15, 2024	11.22	11.62	11.22	11.38	11.22	261,300
Aug 14, 2024	11.15	11.27	10.98	11.01	10.85	279,700
Aug 13, 2024	11.27	11.27	11.00	11.10	10.94	360,600
Aug 12, 2024	11.21	11.31	10.98	11.19	11.03	374,000
Aug 9, 2024	11.30	11.38	11.18	11.26	11.10	233,600
Aug 8, 2024	11.23	11.50	11.15	11.30	11.14	353,300
Aug 7, 2024	11.38	11.63	11.17	11.17	11.01	292,800
Aug 6, 2024	11.21	11.50	11.10	11.29	11.13	374,300
Aug 5, 2024	11.11	11.46	11.01	11.16	11.00	526,500
Aug 2, 2024	11.72	11.86	11.42	11.70	11.53	659,600
Aug 1, 2024	13.11	13.11	12.00	12.11	11.94	316,600
Jul 31, 2024	12.96	13.18	12.84	12.95	12.76	553,900
Jul 30, 2024	12.74	12.91	12.44	12.86	12.67	388,900
Jul 29, 2024	12.84	13.17	12.75	12.79	12.61	426,700
Jul 26, 2024	12.50	12.86	12.42	12.74	12.56	833,600
Jul 25, 2024	12.67	12.77	12.30	12.32	12.14	543,600
Jul 24, 2024	13.16	13.16	12.68	12.71	12.53	383,400
Jul 23, 2024	12.98	13.22	12.95	13.16	12.97	373,100
Jul 22, 2024	13.22	13.24	12.80	13.00	12.81	452,800
Jul 19, 2024	13.15	13.50	13.05	13.22	13.03	579,700
Jul 18, 2024	13.50	13.77	13.04	13.17	12.98	674,300
Jul 17, 2024	14.16	14.29	13.52	13.54	13.35	537,500
Jul 16, 2024	14.30	14.30	14.02	14.12	13.92	520,500
Jul 15, 2024	13.76	14.15	13.76	14.13	13.93	1,181,400
Jul 12, 2024	14.47	14.49	13.72	13.75	13.55	504,200
Jul 11, 2024	13.95	14.25	13.76	14.23	14.03	633,200
Jul 10, 2024	14.51	14.51	13.76	13.85	13.65	747,500
Jul 9, 2024	14.56	14.64	14.11	14.44	14.23	742,600
Jul 8, 2024	14.39	14.78	14.27	14.44	14.23	880,000
Jul 5, 2024	14.11	14.44	14.08	14.25	14.04	407,800
Jul 3, 2024	14.05	14.33	13.93	14.13	13.93	229,400
Jul 2, 2024	14.32	14.32	14.02	14.03	13.83	454,500
Jul 1, 2024	14.49	14.68	13.87	14.33	14.12	692,600
Jun 28, 2024	14.69	14.92	14.47	14.49	14.28	2,987,400
Jun 27, 2024	14.20	14.64	13.99	14.64	14.43	649,800
Jun 26, 2024	14.45	14.61	14.16	14.22	14.02	547,000
Jun 25, 2024	14.34	14.56	13.81	14.53	14.32	534,000
Jun 24, 2024	13.47	14.32	13.47	14.16	13.96	835,800
Jun 21, 2024	13.63	13.77	13.33	13.44	13.25	421,500
Jun 20, 2024	13.70	13.89	13.70	13.71	13.51	485,300
Jun 18, 2024	13.27	13.94	13.27	13.73	13.53	757,700
Jun 17, 2024	12.57	13.48	12.35	13.29	13.10	537,400
Jun 14, 2024	13.06	13.25	12.76	12.78	12.60	393,800
Jun 13, 2024	13.75	13.75	13.01	13.23	13.04	431,500
Jun 12, 2024	13.70	14.21	13.66	13.88	13.68	915,000
Jun 11, 2024	12.93	13.55	12.81	13.48	13.29	617,500
Jun 10, 2024	12.93	13.09	12.63	12.96	12.77	433,700
Jun 7, 2024	13.09	13.16	12.85	13.00	12.81	285,900
Jun 6, 2024	13.04	13.40	12.98	13.09	12.90	401,600
Jun 5, 2024	13.40	13.43	12.88	13.14	12.95	480,500
Jun 4, 2024	12.96	13.30	12.81	13.30	13.11	669,200
Jun 3, 2024	12.68	13.08	12.65	12.94	12.75	716,500
May 31, 2024	12.19	12.52	12.14	12.45	12.27	606,500
May 30, 2024	11.87	12.14	11.81	12.12	11.95	456,000
May 29, 2024	12.21	12.21	11.84	11.87	11.70	719,200
May 28, 2024	12.14	12.86	12.11	12.46	12.28	807,000
May 24, 2024	12.15	12.24	11.88	12.14	11.97	505,500
May 23, 2024	0.055 Dividend
May 23, 2024	11.96	11.97	11.62	11.83	11.66	737,900
May 22, 2024	12.11	12.15	11.95	12.06	11.83	319,800
May 21, 2024	12.00	12.24	11.90	12.09	11.86	738,900
May 20, 2024	11.82	12.02	11.77	12.00	11.77	639,500
May 17, 2024	11.72	12.03	11.60	11.98	11.75	657,500
May 16, 2024	11.82	11.82	11.64	11.67	11.45	408,500
May 15, 2024	12.48	12.48	11.82	11.88	11.66	857,100
May 14, 2024	11.94	13.02	11.87	12.32	12.09	1,505,100

XPOF Xponential Fitness, Inc.

9.59

+1.75%

MODG Topgolf Callaway Brands Corp.

6.47

-1.22%

PRKS United Parks & Resorts Inc.

48.85

-0.79%

AOUT American Outdoor Brands, Inc.

12.69

-0.51%

FUN Six Flags Entertainment Corporation

36.77

-1.06%

JAKK JAKKS Pacific, Inc.

22.15

-4.40%

MSGE Madison Square Garden Entertainment Corp.

37.73

+0.23%

GOLF Acushnet Holdings Corp.

70.50

+0.31%

AS Amer Sports, Inc.

31.53

+1.06%

YETI YETI Holdings, Inc.

31.50

-0.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lucky Strike Entertainment Corporation (LUCK)

Related Tickers