2m 2m 2m 2m 2m 2m 2m
Lucky Strike -A (LUCK)
NYSE
$5.31+$0.02 (+0.38%)
Price as of Oct 02, 2026 7:30 PM EDT- $427.5MMarket Cap
- -48.29%1-Year Change
- LeisureIndustry
Lucky Strike -A (LUCK)
$5.31+$0.02 (+0.38%)
- 1 Month-14.41%Low Price$5.19High Price$6.23
- 3 Months-30.64%Low Price$5.19High Price$7.69
- 1 Year-48.29%Low Price$5.19High Price$10.23
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 5.26 | 5.45 | 5.21 | 5.29 | +0.95% | 36,042 |
10/01/2026 | 5.41 | 5.41 | 5.17 | 5.24 | -2.24% | 50,869 |
09/30/2026 | 5.43 | 5.63 | 5.33 | 5.36 | -1.29% | 46,203 |
09/29/2026 | 5.31 | 5.51 | 5.29 | 5.43 | +1.88% | 61,685 |
09/28/2026 | 5.23 | 5.65 | 5.18 | 5.33 | +2.30% | 76,945 |
09/25/2026 | 5.19 | 5.31 | 5.10 | 5.21 | +0.39% | 61,172 |
09/24/2026 | 5.36 | 5.36 | 5.16 | 5.19 | -1.70% | 57,220 |
09/23/2026 | 5.29 | 5.49 | 5.26 | 5.28 | -0.75% | 32,988 |
09/22/2026 | 5.46 | 5.59 | 5.29 | 5.32 | -2.03% | 39,551 |
09/21/2026 | 5.57 | 5.57 | 5.42 | 5.43 | -1.81% | 28,706 |
09/18/2026 | 5.47 | 5.58 | 5.31 | 5.53 | +0.73% | 294,146 |
09/17/2026 | 5.44 | 5.50 | 5.35 | 5.49 | +2.81% | 47,610 |
09/16/2026 | 5.47 | 5.61 | 5.33 | 5.34 | -2.73% | 51,208 |
09/15/2026 | 5.49 | 5.52 | 5.30 | 5.49 | -1.26% | 59,006 |
09/14/2026 | 5.76 | 5.80 | 5.55 | 5.56 | -1.42% | 63,544 |
09/11/2026 | 5.69 | 5.75 | 5.47 | 5.64 | +1.81% | 115,517 |
09/10/2026 | 5.62 | 5.62 | 5.35 | 5.54 | +0.73% | 170,230 |
09/09/2026 | 5.77 | 5.96 | 5.44 | 5.50 | -5.34% | 150,425 |
09/08/2026 | 6.23 | 6.38 | 5.77 | 5.81 | -6.74% | 94,758 |
09/08/2026 |
$0.06 Dividend | |||||
09/04/2026 | 6.18 | 6.38 | 6.15 | 6.23 | +0.80% | 67,535 |
09/03/2026 | 6.16 | 6.27 | 6.09 | 6.18 | 0.00% | 58,528 |
09/02/2026 | 6.13 | 6.37 | 6.08 | 6.18 | +2.30% | 62,675 |
09/01/2026 | 6.20 | 6.23 | 5.92 | 6.04 | -3.17% | 81,172 |
08/31/2026 | 6.35 | 6.51 | 6.19 | 6.24 | -2.78% | 76,770 |
08/28/2026 | 6.24 | 6.50 | 6.10 | 6.42 | +3.51% | 117,544 |
08/27/2026 | 6.11 | 6.54 | 5.47 | 6.20 | -7.12% | 563,209 |
08/27/2026 |
-$0.21 Earnings | |||||
08/26/2026 | 6.70 | 6.76 | 6.57 | 6.68 | +0.60% | 59,765 |
08/25/2026 | 6.63 | 6.77 | 6.54 | 6.64 | -0.15% | 52,760 |
08/24/2026 | 6.79 | 6.83 | 6.62 | 6.65 | -1.32% | 61,067 |
08/21/2026 | 6.57 | 6.82 | 6.54 | 6.74 | +3.34% | 56,944 |
08/20/2026 | 6.56 | 6.72 | 6.52 | 6.52 | -1.35% | 77,166 |
08/19/2026 | 6.56 | 6.83 | 6.53 | 6.61 | +1.06% | 62,248 |
08/18/2026 | 6.74 | 6.74 | 6.51 | 6.54 | -1.49% | 50,114 |
08/17/2026 | 6.91 | 6.91 | 6.63 | 6.64 | -3.74% | 35,117 |
08/14/2026 | 6.80 | 6.94 | 6.74 | 6.89 | +2.05% | 29,560 |
08/13/2026 | 6.76 | 6.88 | 6.72 | 6.75 | -0.73% | 31,862 |
08/12/2026 | 6.61 | 6.80 | 6.51 | 6.80 | +4.41% | 41,252 |
08/11/2026 | 6.56 | 6.62 | 6.47 | 6.52 | +0.46% | 27,717 |
08/10/2026 | 6.64 | 6.64 | 6.46 | 6.49 | -1.95% | 49,772 |
08/07/2026 | 6.55 | 6.81 | 6.55 | 6.62 | 0.00% | 41,359 |
08/06/2026 | 6.68 | 6.74 | 6.49 | 6.62 | -1.62% | 93,832 |
08/05/2026 | 6.67 | 6.75 | 6.58 | 6.73 | -0.29% | 63,244 |
08/04/2026 | 6.67 | 6.82 | 6.49 | 6.75 | +1.04% | 80,284 |
08/03/2026 | 6.58 | 6.84 | 6.56 | 6.68 | +0.60% | 75,312 |
07/31/2026 | 7.05 | 7.05 | 6.60 | 6.64 | -4.69% | 93,779 |
07/30/2026 | 7.04 | 7.04 | 6.83 | 6.96 | 0.00% | 82,884 |
07/29/2026 | 6.99 | 7.13 | 6.93 | 6.96 | +0.43% | 58,353 |
07/28/2026 | 7.09 | 7.09 | 6.81 | 6.93 | -0.85% | 57,866 |
07/27/2026 | 6.84 | 7.07 | 6.84 | 6.99 | +2.62% | 53,911 |
07/24/2026 | 6.93 | 6.97 | 6.75 | 6.81 | +0.15% | 106,263 |
07/23/2026 | 7.01 | 7.16 | 6.75 | 6.80 | -3.78% | 115,684 |
07/22/2026 | 7.14 | 7.36 | 6.94 | 7.07 | -0.56% | 120,142 |
07/21/2026 | 7.17 | 7.31 | 7.03 | 7.11 | -0.97% | 105,216 |
07/20/2026 | 7.26 | 7.32 | 7.04 | 7.18 | -2.16% | 80,980 |
07/17/2026 | 7.11 | 7.39 | 7.11 | 7.34 | +1.93% | 64,184 |
07/16/2026 | 7.15 | 7.43 | 7.09 | 7.20 | +1.11% | 45,343 |
07/15/2026 | 7.26 | 7.34 | 7.04 | 7.12 | +0.14% | 51,078 |
07/14/2026 | 7.25 | 7.31 | 7.04 | 7.11 | -2.31% | 124,336 |
07/13/2026 | 7.24 | 7.64 | 7.24 | 7.28 | +0.68% | 144,621 |
07/10/2026 | 7.08 | 7.27 | 7.05 | 7.23 | +1.96% | 42,713 |
07/09/2026 | 6.93 | 7.37 | 6.93 | 7.09 | +1.42% | 129,825 |
07/08/2026 | 7.15 | 7.27 | 6.94 | 6.99 | -2.75% | 170,949 |
07/07/2026 | 7.67 | 7.92 | 7.15 | 7.19 | -6.44% | 138,349 |
07/06/2026 | 7.63 | 7.86 | 7.54 | 7.69 | +0.78% | 92,359 |
07/02/2026 | 7.76 | 7.84 | 7.53 | 7.63 | -0.90% | 98,362 |
07/01/2026 | 7.46 | 7.95 | 7.46 | 7.70 | +3.88% | 136,174 |
06/30/2026 | 7.57 | 7.70 | 7.29 | 7.41 | -3.73% | 115,650 |
06/29/2026 | 7.79 | 7.90 | 7.62 | 7.70 | -1.52% | 60,813 |
06/26/2026 | 7.46 | 7.81 | 7.46 | 7.81 | +3.27% | 71,590 |
06/25/2026 | 7.57 | 7.76 | 7.52 | 7.57 | -0.13% | 136,435 |
06/24/2026 | 7.69 | 7.98 | 7.58 | 7.58 | -0.65% | 73,011 |
06/23/2026 | 7.63 | 7.95 | 7.46 | 7.63 | +0.79% | 307,810 |
06/22/2026 | 7.52 | 7.88 | 7.43 | 7.57 | +0.66% | 341,654 |
06/18/2026 | 7.92 | 8.12 | 7.47 | 7.52 | -5.36% | 383,288 |
06/17/2026 | 7.84 | 8.40 | 7.84 | 7.94 | +1.13% | 274,097 |
06/16/2026 | 8.44 | 8.50 | 7.72 | 7.85 | -6.38% | 246,708 |
06/15/2026 | 8.62 | 8.72 | 8.01 | 8.39 | -3.31% | 122,197 |
06/12/2026 | 8.72 | 8.92 | 8.65 | 8.68 | -0.57% | 133,776 |
06/11/2026 | 8.67 | 8.83 | 8.29 | 8.73 | -0.23% | 96,142 |
06/10/2026 | 7.70 | 8.76 | 7.70 | 8.75 | +11.49% | 195,192 |
06/09/2026 | 7.99 | 8.17 | 7.20 | 7.84 | -2.94% | 191,493 |
06/08/2026 | 7.69 | 8.50 | 7.69 | 8.08 | +6.95% | 142,663 |
06/05/2026 | 7.45 | 7.74 | 7.26 | 7.56 | -0.39% | 67,673 |
06/04/2026 | 7.29 | 7.62 | 7.21 | 7.59 | +4.08% | 84,061 |
06/03/2026 | 7.75 | 7.75 | 7.12 | 7.29 | -5.15% | 103,750 |
06/02/2026 | 7.88 | 8.11 | 7.60 | 7.69 | -2.76% | 43,293 |
06/01/2026 | 8.06 | 8.23 | 7.56 | 7.90 | -2.56% | 73,354 |
05/29/2026 | 8.70 | 8.76 | 8.06 | 8.11 | -8.18% | 67,648 |
05/28/2026 | 8.75 | 8.94 | 8.73 | 8.83 | -0.11% | 68,432 |
05/27/2026 | 9.35 | 9.35 | 8.83 | 8.84 | -5.90% | 127,461 |
05/26/2026 | 8.82 | 9.41 | 8.78 | 9.40 | +6.39% | 199,458 |
05/22/2026 | 8.78 | 8.97 | 8.74 | 8.83 | +1.25% | 117,167 |
05/22/2026 |
$0.06 Dividend | |||||
05/21/2026 | 8.59 | 8.81 | 8.32 | 8.73 | +2.42% | 45,702 |
05/20/2026 | 8.03 | 8.63 | 7.91 | 8.52 | +5.22% | 71,839 |
05/19/2026 | 8.14 | 8.38 | 8.03 | 8.10 | -2.14% | 53,128 |
05/18/2026 | 7.98 | 8.40 | 7.92 | 8.27 | +2.56% | 85,005 |
05/15/2026 | 7.85 | 8.24 | 7.77 | 8.07 | +0.74% | 76,515 |