LUCK
Lucky Strike -A (LUCK)
NYSE
$7.97+$0.33 (+4.25%)
Price as of Jun 23, 2026 1:17 PM EDT
  • $594.9M
    Market Cap
  • -18.71%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    -14.35%
    Low Price$7.36
    High Price$9.49
  • 3 Months
    +0.16%
    Low Price$7.24
    High Price$9.49
  • 1 Year
    -18.71%
    Low Price$6.34
    High Price$11.24
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
7.59
7.96
7.50
7.64
+0.66%
341,654
06/18/2026
8.00
8.20
7.54
7.59
-5.36%
383,288
06/17/2026
7.92
8.49
7.92
8.02
+1.13%
274,097
06/16/2026
8.52
8.58
7.79
7.93
-6.38%
246,708
06/15/2026
8.70
8.80
8.09
8.47
-3.31%
122,197
06/12/2026
8.80
9.01
8.73
8.76
-0.57%
133,776
06/11/2026
8.75
8.91
8.37
8.81
-0.23%
96,142
06/10/2026
7.77
8.85
7.77
8.83
+11.49%
195,192
06/09/2026
8.07
8.25
7.27
7.92
-2.94%
191,493
06/08/2026
7.76
8.58
7.76
8.16
+6.95%
142,663
06/05/2026
7.52
7.82
7.33
7.63
-0.39%
67,673
06/04/2026
7.36
7.69
7.28
7.66
+4.08%
84,061
06/03/2026
7.82
7.82
7.19
7.36
-5.15%
103,750
06/02/2026
7.96
8.19
7.67
7.76
-2.76%
43,293
06/01/2026
8.14
8.31
7.63
7.98
-2.56%
73,354
05/29/2026
8.78
8.84
8.14
8.19
-8.18%
67,648
05/28/2026
8.83
9.03
8.81
8.92
-0.11%
68,432
05/27/2026
9.44
9.44
8.91
8.93
-5.90%
127,461
05/26/2026
8.90
9.50
8.87
9.49
+6.39%
199,458
05/22/2026
8.86
9.06
8.82
8.92
+1.25%
117,167
05/22/2026
$0.06 Dividend
05/21/2026
8.67
8.89
8.40
8.81
+2.42%
45,702
05/20/2026
8.10
8.71
7.99
8.60
+5.22%
71,839
05/19/2026
8.21
8.46
8.10
8.17
-2.14%
53,128
05/18/2026
8.06
8.48
8.00
8.35
+2.56%
85,005
05/15/2026
7.93
8.32
7.84
8.14
+0.74%
76,515
05/14/2026
7.74
8.18
7.74
8.08
+4.09%
71,721
05/13/2026
8.17
8.37
7.62
7.77
-4.05%
87,059
05/12/2026
7.80
8.13
7.68
8.09
+2.90%
136,795
05/11/2026
8.07
8.07
7.70
7.87
-3.88%
87,577
05/08/2026
7.36
8.18
7.10
8.18
+9.43%
122,686
05/07/2026
7.34
7.71
6.96
7.48
-1.70%
80,052
05/06/2026
6.46
7.98
6.46
7.61
-1.16%
165,705
05/06/2026
$0.10 Earnings
05/05/2026
7.81
8.02
7.66
7.70
-1.02%
82,099
05/04/2026
7.71
7.99
7.63
7.78
+0.26%
46,912
05/01/2026
7.97
8.08
7.50
7.76
-1.76%
33,056
04/30/2026
7.54
7.93
7.54
7.90
+5.58%
54,294
04/29/2026
7.18
7.53
7.11
7.48
+3.29%
39,851
04/28/2026
7.24
7.39
7.09
7.24
-1.62%
37,104
04/27/2026
7.38
7.39
7.08
7.36
+2.35%
52,882
04/24/2026
7.61
7.61
7.07
7.19
-3.85%
91,393
04/23/2026
8.10
8.23
7.27
7.48
-14.04%
130,362
04/22/2026
8.83
8.94
8.58
8.70
-0.45%
27,588
04/21/2026
8.94
9.06
8.57
8.74
-2.33%
43,733
04/20/2026
8.77
9.15
8.77
8.95
+0.11%
35,289
04/17/2026
8.66
8.94
8.66
8.94
+5.51%
50,785
04/16/2026
8.32
8.73
8.25
8.47
+1.07%
39,340
04/15/2026
8.16
8.48
8.15
8.38
+2.80%
48,259
04/14/2026
8.21
8.30
8.14
8.15
+0.49%
30,514
04/13/2026
8.32
8.35
8.11
8.11
-3.88%
33,476
04/10/2026
8.67
8.75
8.39
8.44
-1.96%
102,989
04/09/2026
8.58
8.69
8.44
8.61
+0.81%
53,962
04/08/2026
8.64
8.65
8.33
8.54
+3.24%
57,070
04/07/2026
8.44
8.56
8.08
8.27
-3.48%
58,238
04/06/2026
8.43
8.67
8.43
8.57
+0.47%
42,638
04/02/2026
8.17
8.64
7.99
8.53
+1.42%
60,830
04/01/2026
8.30
8.50
8.30
8.41
+1.80%
54,251
03/31/2026
8.07
8.32
7.98
8.26
+4.13%
42,394
03/30/2026
7.86
7.97
7.81
7.94
+0.76%
42,248
03/27/2026
7.85
7.95
7.75
7.88
-0.88%
72,129
03/26/2026
8.18
8.40
7.91
7.95
-1.72%
57,972
03/25/2026
8.18
8.18
7.90
8.08
+1.24%
61,946
03/24/2026
7.82
8.08
7.58
7.99
+2.16%
97,924
03/23/2026
7.75
7.97
7.69
7.82
+2.47%
87,454
03/20/2026
7.90
7.90
7.55
7.63
-2.29%
118,788
03/19/2026
7.83
7.92
7.68
7.81
-0.76%
66,917
03/18/2026
7.86
8.04
7.84
7.87
-1.61%
99,518
03/17/2026
7.97
8.13
7.90
8.00
+1.13%
41,748
03/16/2026
7.87
7.98
7.79
7.91
+1.40%
87,654
03/13/2026
7.85
8.02
7.75
7.80
0.00%
63,538
03/12/2026
8.50
8.54
7.80
7.80
-9.35%
71,852
03/11/2026
8.54
8.66
8.45
8.60
+1.88%
104,784
03/10/2026
8.44
8.65
8.37
8.44
-1.28%
112,466
03/09/2026
8.30
8.63
8.13
8.55
+0.82%
145,130
03/06/2026
8.23
8.50
8.16
8.48
+0.59%
141,159
03/05/2026
8.48
8.59
8.41
8.43
-0.12%
126,612
03/04/2026
8.30
8.63
8.30
8.44
+1.43%
108,403
03/03/2026
8.17
8.62
8.08
8.32
-0.71%
327,676
03/02/2026
8.12
8.53
8.04
8.38
+0.84%
137,772
02/27/2026
8.27
8.41
8.12
8.31
-0.59%
103,958
02/26/2026
8.31
8.49
8.15
8.36
-0.24%
180,629
02/25/2026
8.34
8.39
8.19
8.38
+0.24%
138,732
02/24/2026
8.18
8.51
8.15
8.36
+2.06%
205,303
02/23/2026
8.39
8.44
7.93
8.19
-3.73%
210,822
02/20/2026
8.41
8.65
8.38
8.51
+0.23%
161,966
02/20/2026
$0.06 Dividend
02/19/2026
8.17
8.58
8.17
8.49
+1.06%
260,010
02/18/2026
8.03
8.63
8.03
8.40
+3.40%
191,644
02/17/2026
7.77
8.15
7.63
8.13
+5.24%
242,868
02/13/2026
7.82
7.92
7.59
7.72
+3.85%
193,506
02/12/2026
7.48
7.75
7.26
7.44
+1.21%
366,195
02/11/2026
7.36
7.47
6.98
7.35
-1.32%
189,457
02/10/2026
7.14
7.72
6.93
7.45
+5.01%
458,636
02/09/2026
6.59
7.42
6.46
7.09
+8.45%
567,227
02/06/2026
6.38
6.69
6.36
6.54
+4.57%
531,875
02/05/2026
7.09
7.09
5.63
6.25
-13.51%
2,511,406
02/04/2026
7.15
7.36
7.00
7.23
+1.52%
320,560
02/04/2026
-$0.11 Earnings
02/03/2026
7.68
7.77
6.71
7.12
-9.18%
503,976