Lucky Strike Entertainment Corporation Class A Common Stock (LUCK)

8.3700
-0.0500 (-0.59%)
NYSE · Last Trade: Mar 1st, 6:55 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lucky Strike Entertainment Corporation Class A Common Stock (LUCK)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20268.338.468.188.37103,9588.37
2/26/20268.378.558.208.42180,6078.42
2/25/20268.408.458.258.44138,6818.44
2/24/20268.248.578.218.42205,3048.42
2/23/20268.458.507.988.25210,8228.25
2/20/20268.478.618.448.57161,9668.57
2/19/20268.288.708.288.61260,0108.55
2/18/20268.148.758.148.52191,6438.46
2/17/20267.888.267.748.24242,8688.18
2/13/20267.938.037.707.83193,5067.78
2/12/20267.587.867.367.54366,1457.49
2/11/20267.467.577.087.45189,4437.40
2/10/20267.247.837.037.55458,6367.50
2/09/20266.687.526.557.19567,2277.14
2/06/20266.476.786.456.63531,8756.58
2/05/20267.197.195.716.342,511,4046.30
2/04/20267.257.467.107.33320,5007.28
2/03/20267.797.886.807.22503,9597.17
2/02/20267.918.147.917.95202,8147.89
1/30/20268.088.167.918.10125,9678.04
1/29/20268.198.328.048.18160,5188.12
1/28/20268.648.678.178.17137,0228.11
1/27/20268.688.768.588.6576,4478.59
1/26/20268.748.748.528.6998,4618.63
1/23/20269.009.008.698.75100,2988.69
1/22/20269.079.338.979.0291,9358.96
1/21/20268.928.998.798.97115,1378.91
1/20/20269.089.108.788.8594,6438.79
1/16/20269.179.288.989.1992,4719.13
1/15/20269.279.599.169.23132,6459.17
1/14/20269.029.268.849.19125,7319.13
1/13/20269.129.298.939.03105,0198.97
1/12/20268.759.138.719.07140,5809.01
1/09/20268.888.888.468.82243,5348.76
1/08/20268.778.988.728.75247,7088.69
1/07/20269.469.478.728.73214,2658.67
1/06/20268.859.508.739.32268,1909.26
1/05/20268.438.818.438.68186,8798.62
1/02/20268.498.538.208.49200,4218.43
12/31/20258.658.688.378.47377,2038.41
12/30/20259.049.048.638.68163,2088.62
12/29/20258.728.968.728.91174,2148.85
12/26/20258.958.968.758.89221,2828.83
12/24/20259.049.108.928.96130,9628.90
12/23/20258.879.048.828.97214,4428.91
12/22/20258.979.038.878.89158,2318.83
12/19/20258.949.138.949.00211,1358.94
12/18/20259.019.138.969.04253,2828.98
12/17/20258.889.118.838.84198,1328.78
12/16/20259.049.168.858.87168,4948.81
12/15/20259.169.218.979.07181,7349.01
12/12/20258.939.198.939.04312,8098.98
12/11/20259.239.388.929.00229,0218.94
12/10/20258.819.198.809.13248,5389.07
12/09/20258.468.868.438.78229,2808.72
12/08/20258.568.658.398.54281,5748.48
12/05/20258.488.818.488.51354,7878.45
12/04/20258.388.538.208.48327,1988.42
12/03/20258.608.678.358.39483,8408.33
12/02/20258.148.368.128.16287,9598.10