NYSE - Delayed Quote USD

Lucky Strike Entertainment Corporation (LUCK)

9.07
+0.16
+(1.80%)
At close: June 13 at 4:00:02 PM EDT
9.07
0.00
(0.00%)
After hours: June 13 at 4:04:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20258.719.198.719.079.07190,600
Jun 12, 20258.929.078.908.918.91165,400
Jun 11, 20258.969.158.878.988.98218,100
Jun 10, 20258.888.928.638.898.89233,100
Jun 9, 20259.119.138.678.818.81140,200
Jun 6, 20259.159.228.979.109.10295,200
Jun 5, 20259.139.188.969.159.15406,300
Jun 4, 20258.569.128.519.109.10238,900
Jun 3, 20258.358.578.228.528.52320,200
Jun 2, 20258.548.618.278.438.43153,700
May 30, 20258.618.878.558.638.63697,400
May 29, 20258.759.128.608.628.62171,100
May 28, 20259.009.188.588.688.68177,900
May 27, 20259.159.159.019.029.02210,600
May 23, 2025 0.055 Dividend
May 23, 20258.709.168.689.149.14145,000
May 22, 20258.508.898.488.898.84169,600
May 21, 20258.909.048.528.548.49180,100
May 20, 20259.159.158.999.028.96187,800
May 19, 20259.059.189.029.129.06170,800
May 16, 20259.139.189.029.189.12190,100
May 15, 20259.079.159.019.099.03159,600
May 14, 20259.149.358.969.099.03246,900
May 13, 20259.409.409.079.169.10569,300
May 12, 20258.849.348.649.319.25545,600
May 9, 20258.118.808.118.778.72621,700
May 8, 20258.488.807.668.318.261,172,000
May 7, 20259.9510.049.399.579.51255,700
May 6, 20259.589.919.399.789.72322,400
May 5, 20259.579.759.569.699.63182,700
May 2, 20259.579.779.489.669.60144,700
May 1, 20259.519.619.269.459.39192,000
Apr 30, 20259.219.438.909.409.34214,400
Apr 29, 20259.299.539.159.459.39159,500
Apr 28, 20259.529.709.209.369.30216,700
Apr 25, 20259.279.478.959.439.37182,500
Apr 24, 20258.879.238.879.219.15158,300
Apr 23, 20259.179.418.728.888.83299,600
Apr 22, 20258.578.788.438.728.67430,800
Apr 21, 20258.388.588.138.398.34369,800
Apr 17, 20258.388.698.248.548.49394,500
Apr 16, 20258.558.738.208.358.30320,600
Apr 15, 20258.959.038.568.678.62378,800
Apr 14, 20259.179.508.799.008.94336,100
Apr 11, 20258.889.168.459.129.06352,600
Apr 10, 20258.779.048.358.718.66323,100
Apr 9, 20258.039.137.829.048.98608,700
Apr 8, 20258.398.807.877.947.89332,900
Apr 7, 20257.719.027.718.168.11504,600
Apr 4, 20258.108.707.708.508.45522,000
Apr 3, 20259.299.398.438.478.42511,800
Apr 2, 20259.6210.039.559.699.63216,700
Apr 1, 20259.769.869.479.799.73218,300
Mar 31, 20259.749.839.489.769.70206,600
Mar 28, 202510.2810.299.729.919.85262,500
Mar 27, 202510.0610.459.8910.3510.29365,600
Mar 26, 202510.1010.259.9910.0910.03182,700
Mar 25, 202510.3910.499.9810.1310.07312,800
Mar 24, 202510.0610.499.9510.4210.36346,800
Mar 21, 20259.9710.169.829.969.90269,300
Mar 20, 20259.8710.139.7810.0610.00314,400
Mar 19, 20259.5910.039.5910.039.97316,200
Mar 18, 20259.719.719.359.599.53243,000
Mar 17, 20259.619.919.539.769.70278,000
Mar 14, 202510.0310.319.499.679.61688,100
Mar 13, 202510.3410.349.509.959.89485,400
Mar 12, 20259.4810.139.4810.1210.06574,800
Mar 11, 20259.139.598.969.599.53451,900
Mar 10, 20259.369.568.879.119.05564,500
Mar 7, 20259.399.618.909.569.50683,800
Mar 6, 20259.759.949.309.559.49598,300
Mar 5, 202510.1010.259.779.779.71266,700
Mar 4, 202510.2910.329.9010.009.94269,900
Mar 3, 202510.7310.8610.4910.4910.43358,600
Feb 28, 202510.3810.8410.3810.6810.61419,200
Feb 27, 202510.8310.8310.2410.6510.58397,100
Feb 26, 202511.0011.0310.7310.8510.78531,000
Feb 25, 202511.0011.2410.2310.8810.81636,800
Feb 24, 202510.5010.569.8910.5110.44509,700
Feb 21, 2025 0.055 Dividend
Feb 21, 202510.6010.8510.4210.6410.57802,400
Feb 20, 202510.8811.0110.6810.7010.58346,700
Feb 19, 202511.6211.6210.8310.9910.87771,100
Feb 18, 202512.2912.3411.5411.5411.41346,200
Feb 14, 202512.7812.9111.8312.2812.14429,200
Feb 13, 202513.2513.2512.6312.7912.65660,600
Feb 12, 202511.7613.2411.7612.9112.761,627,900
Feb 11, 202511.6311.9711.3011.7911.66658,800
Feb 10, 202510.9012.1510.9012.0111.87771,200
Feb 7, 202511.0011.1310.8910.9410.82316,000
Feb 6, 202510.9511.5910.9211.1911.06738,000
Feb 5, 202510.9611.1510.6310.8910.77346,100
Feb 4, 202510.9111.0810.8510.9110.79165,200
Feb 3, 202510.4710.9910.4210.9210.80274,000
Jan 31, 202510.9110.9110.4810.6510.53261,100
Jan 30, 202510.5010.8910.5010.5610.44349,200
Jan 29, 202510.3510.5510.2910.3910.27351,400
Jan 28, 202510.5010.6010.2410.3510.23383,800
Jan 27, 202510.1610.4710.1010.4210.30412,300
Jan 24, 202510.0010.319.9910.1810.07528,300
Jan 23, 20259.8610.149.8610.039.92532,400
Jan 22, 20259.9010.129.619.889.77582,200
Jan 21, 20259.8810.279.869.899.78837,400
Jan 17, 202510.2010.219.709.979.861,602,300
Jan 16, 202510.5410.6610.3810.5910.47333,400
Jan 15, 202510.5510.8510.5510.5610.44382,800
Jan 14, 202510.3010.5310.2310.4810.36298,200
Jan 13, 202510.4210.4210.2410.2510.13321,500
Jan 10, 202510.4410.4510.2510.4110.29395,900
Jan 8, 202510.4910.6010.1910.4410.32431,600
Jan 7, 202510.4310.5810.2810.5710.45520,200
Jan 6, 202510.6910.8310.4110.4110.29554,300
Jan 3, 202510.1710.8110.0610.5810.46524,700
Jan 2, 202510.0810.629.9610.1310.02690,900
Dec 31, 202410.3510.379.9010.019.90599,500
Dec 30, 202410.6210.6210.0610.3010.18471,700
Dec 27, 202410.8210.9010.6610.7810.66443,700
Dec 26, 202410.5910.9510.5510.9010.78471,800
Dec 24, 202410.3410.6510.3010.5710.45456,000
Dec 23, 202410.3310.3810.1010.2510.13627,600
Dec 20, 202410.1810.7310.1410.3910.271,194,900
Dec 19, 202410.1810.5610.1410.2310.11568,600
Dec 18, 202410.6010.9710.0910.2310.11592,100
Dec 17, 202410.4910.9310.3010.7510.63830,700
Dec 16, 202411.1011.1010.5010.5210.40860,200
Dec 13, 202411.4611.6410.6211.1210.99849,400
Dec 12, 202411.5811.9911.3511.4611.33405,100
Dec 11, 202412.1812.1811.6811.6911.56569,600
Dec 10, 202411.9612.4711.7412.1211.98855,200
Dec 9, 202411.9611.9811.7111.7411.61388,800
Dec 6, 202411.5711.9011.3911.8711.74445,400
Dec 5, 202411.6311.8111.4411.4711.34527,400
Dec 4, 202411.8011.9711.5911.6611.53437,100
Dec 3, 202412.4212.4411.7911.8011.67799,800
Dec 2, 202412.4512.7312.3412.4112.271,157,400
Nov 29, 202412.6612.7412.2812.3112.17286,400
Nov 27, 202412.2612.5812.2112.4712.33492,300
Nov 26, 202412.5512.6212.1412.2112.07617,600
Nov 25, 202412.0112.6311.9412.6312.49687,600
Nov 22, 2024 0.055 Dividend
Nov 22, 202411.9412.0011.8011.8211.69238,100
Nov 21, 202411.7012.0411.5911.8311.64496,000
Nov 20, 202411.4111.6611.3111.5711.39533,100
Nov 19, 202411.5511.7211.3411.4811.30512,000
Nov 18, 202411.4812.0011.4811.8011.61909,100
Nov 15, 202411.2011.7211.1011.4711.29729,100
Nov 14, 202411.4811.7511.0611.2611.081,769,300
Nov 13, 202411.9312.0611.4411.4711.29509,600
Nov 12, 202411.8512.2311.8211.9611.77549,400
Nov 11, 202411.6012.1211.4512.1011.91942,100
Nov 8, 202411.4811.6311.1611.5011.32687,300
Nov 7, 202411.8011.9611.5211.5511.37546,900
Nov 6, 202411.7012.0911.5611.7511.56716,100
Nov 5, 202412.3112.6411.3011.6211.441,873,500
Nov 4, 202410.3210.6510.2110.3810.221,666,500
Nov 1, 202410.7510.8010.2510.3310.17593,400
Oct 31, 202411.0311.1010.3610.3710.21764,600
Oct 30, 202411.2411.4010.7110.9710.80739,800
Oct 29, 202411.3511.7911.2411.2411.06553,700
Oct 28, 202411.4011.6811.3011.5411.36513,800
Oct 25, 202411.2711.6511.2711.5811.40250,000
Oct 24, 202411.6111.7711.1511.2911.11342,800
Oct 23, 202411.9011.9611.5511.6011.42206,900
Oct 22, 202411.9912.0611.7311.9511.76193,800
Oct 21, 202412.6112.6711.8512.0111.82297,600
Oct 18, 202412.7613.0312.5212.6512.45250,700
Oct 17, 202412.1712.5812.0212.5512.35367,800
Oct 16, 202412.0112.0511.8012.0311.84193,600
Oct 15, 202411.7412.1211.6711.8111.62266,900
Oct 14, 202411.7111.9811.5611.7411.55284,000
Oct 11, 202411.7511.8111.5211.8111.62486,300
Oct 10, 202411.5911.8011.4911.6711.48546,600
Oct 9, 202411.6111.7311.3411.7111.52750,000
Oct 8, 202411.7011.7011.4711.6511.46664,600
Oct 7, 202411.9711.9711.4811.7211.53767,300
Oct 4, 202411.6011.9511.4011.9511.76424,300
Oct 3, 202411.3211.5111.1111.3811.20276,300
Oct 2, 202411.2011.4911.1411.4911.31224,300
Oct 1, 202411.6511.7211.2911.3011.12371,300
Sep 30, 202411.9011.9811.5411.7411.55364,000
Sep 27, 202411.6911.8411.6111.8011.61442,400
Sep 26, 202411.0911.7011.0611.5711.39555,200
Sep 25, 202411.2811.3310.9111.0510.87624,100
Sep 24, 202411.6611.8811.2211.2211.04345,600
Sep 23, 202411.5011.6411.2811.5411.36381,400
Sep 20, 202411.4511.6111.0411.4911.311,725,800
Sep 19, 202411.9912.0011.4911.6611.47505,200
Sep 18, 202412.1912.3311.7811.7911.60486,300
Sep 17, 202412.3712.8712.0512.1912.00949,700
Sep 16, 202411.8012.2511.8012.1311.94624,800
Sep 13, 202411.9312.0211.4811.9011.71834,200
Sep 12, 202410.7411.7810.7211.7711.58691,600
Sep 11, 202410.5910.9110.5910.8010.63736,700
Sep 10, 202410.9311.0110.4610.6210.45972,900
Sep 9, 202411.4011.6010.8711.0010.83955,900
Sep 6, 202412.2312.6911.2111.5011.322,084,200
Sep 5, 202411.2111.3010.7710.7910.621,655,200
Sep 4, 202410.8811.3410.8611.2111.03641,000
Sep 3, 202411.0911.1210.7410.8510.68481,900
Aug 30, 202411.1911.1910.9311.0510.87418,100
Aug 29, 202411.1911.3011.0411.0910.91426,300
Aug 28, 202411.6511.6511.1511.2211.04291,800
Aug 27, 202411.6611.8811.5611.7811.59228,000
Aug 26, 202412.2912.2911.7511.8711.68244,600
Aug 23, 2024 0.055 Dividend
Aug 23, 202411.7512.3811.7412.0911.90397,400
Aug 22, 202411.6411.7511.4411.7511.51416,300
Aug 21, 202411.0311.4411.0311.3911.16331,700
Aug 20, 202411.1711.2710.9510.9510.73260,800
Aug 19, 202410.9211.1710.9211.1710.94386,300
Aug 16, 202411.2711.3510.8910.9610.74898,900
Aug 15, 202411.2211.6211.2211.3811.15261,300
Aug 14, 202411.1511.2710.9811.0110.78279,700
Aug 13, 202411.2711.2711.0011.1010.87360,600
Aug 12, 202411.2111.3110.9811.1910.96374,000
Aug 9, 202411.3011.3811.1811.2611.03233,600
Aug 8, 202411.2311.5011.1511.3011.07353,300
Aug 7, 202411.3811.6311.1711.1710.94292,800
Aug 6, 202411.2111.5011.1011.2911.06374,300
Aug 5, 202411.1111.4611.0111.1610.93526,500
Aug 2, 202411.7211.8611.4211.7011.46659,600
Aug 1, 202413.1113.1112.0012.1111.86316,600
Jul 31, 202412.9613.1812.8412.9512.68553,900
Jul 30, 202412.7412.9112.4412.8612.60388,900
Jul 29, 202412.8413.1712.7512.7912.53426,700
Jul 26, 202412.5012.8612.4212.7412.48833,600
Jul 25, 202412.6712.7712.3012.3212.07543,600
Jul 24, 202413.1613.1612.6812.7112.45383,400
Jul 23, 202412.9813.2212.9513.1612.89373,100
Jul 22, 202413.2213.2412.8013.0012.73452,800
Jul 19, 202413.1513.5013.0513.2212.95579,700
Jul 18, 202413.5013.7713.0413.1712.90674,300
Jul 17, 202414.1614.2913.5213.5413.26537,500
Jul 16, 202414.3014.3014.0214.1213.83520,500
Jul 15, 202413.7614.1513.7614.1313.841,181,400
Jul 12, 202414.4714.4913.7213.7513.47504,200
Jul 11, 202413.9514.2513.7614.2313.94633,200
Jul 10, 202414.5114.5113.7613.8513.57747,500
Jul 9, 202414.5614.6414.1114.4414.14742,600
Jul 8, 202414.3914.7814.2714.4414.14880,000
Jul 5, 202414.1114.4414.0814.2513.96407,800
Jul 3, 202414.0514.3313.9314.1313.84229,400
Jul 2, 202414.3214.3214.0214.0313.74454,500
Jul 1, 202414.4914.6813.8714.3314.04692,600
Jun 28, 202414.6914.9214.4714.4914.192,987,400
Jun 27, 202414.2014.6413.9914.6414.34649,800
Jun 26, 202414.4514.6114.1614.2213.93547,000
Jun 25, 202414.3414.5613.8114.5314.23534,000
Jun 24, 202413.4714.3213.4714.1613.87835,800
Jun 21, 202413.6313.7713.3313.4413.16421,500
Jun 20, 202413.7013.8913.7013.7113.43485,300
Jun 18, 202413.2713.9413.2713.7313.45757,700
Jun 17, 202412.5713.4812.3513.2913.02537,400
Jun 14, 202413.0613.2512.7612.7812.52393,800

Related Tickers

XPOF Xponential Fitness, Inc.
8.17
-7.05%
 
AOUT American Outdoor Brands, Inc.
11.26
-3.35%
 
JOUT Johnson Outdoors Inc.
29.58
-2.47%
 
PRKS United Parks & Resorts Inc.
41.06
-3.25%
 
MSGE Madison Square Garden Entertainment Corp.
36.39
-1.19%
 
GOLF Acushnet Holdings Corp.
69.94
-2.92%
 
JAKK JAKKS Pacific, Inc.
20.69
-8.00%
 
PLNT Planet Fitness, Inc.
102.62
-1.40%
 
FNKO Funko, Inc.
5.13
-1.35%
 
BOWL.L Hollywood Bowl Group plc
247.00
-2.18%