Lucky Strike Entertainment Stock Price History
NYSE: LUCKConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
5.01-0.06 (-1.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LUCK price history at a glance
The price history for Lucky Strike Entertainment (LUCK) on this page begins on April 19, 2021, when the stock closed at $9.70; it most recently closed at $5.01 on October 5, 2026. The highest price in this record is $17.45, reached on March 6, 2023; the latest close is 71.3% below that peak. Across the 4 complete calendar years in the table, LUCK finished higher in 2 and lower in 2. Its best year was 2022 (+49.4%) and its worst was 2024 (-25.3%).
Over roughly 5 years the share price changed -48.4%, a -11.4% compound annual price return (excluding dividends). In the last 12 months alone, LUCK has lost 49.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $17.45
- Date of high
- Mar 6, 2023
- Low since 2021
- $4.99
- Date of low
- Oct 5, 2026
- 52-week high
- $10.12
- 52-week low
- $4.99
- IPO year
- 2021
- Last close
- $5.01
LUCK returns
1 week
-5.29%
1 month
-8.91%
3 months
-31.37%
6 months
-41.06%
Year to date
-40.85%
1 year
-49.55%
3 years
-51.81%
5 years
-49.05%
LUCK price return, excluding dividends.
LUCK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.01 | -40.99% |
| 2025 | 8.49 | -19.75% |
| 2024 | 10.58 | -25.28% |
| 2023 | 14.16 | +5.04% |
| 2022 | 13.48 | +49.45% |
| 2021* | 9.02 | -7.01% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
LUCK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.04 | 5.14 | 4.99 | 5.01 | -1.18% | |
| 5.12 | 5.15 | 5.00 | 5.07 | -1.93% | |
| 5.24 | 5.24 | 5.12 | 5.17 | -2.27% | |
| 5.34 | 5.39 | 5.24 | 5.29 | +0.57% | |
| 5.26 | 5.41 | 5.25 | 5.26 | -0.57% | |
| 5.26 | 5.45 | 5.21 | 5.29 | +0.95% | |
| 5.41 | 5.41 | 5.17 | 5.24 | -2.24% | |
| 5.43 | 5.63 | 5.33 | 5.36 | -1.29% | |
| 5.31 | 5.51 | 5.29 | 5.43 | +1.88% | |
| 5.23 | 5.65 | 5.18 | 5.33 | +2.30% | |
| 5.19 | 5.31 | 5.10 | 5.21 | +0.39% | |
| 5.36 | 5.36 | 5.16 | 5.19 | -1.70% | |
| 5.29 | 5.49 | 5.26 | 5.28 | -0.75% | |
| 5.46 | 5.59 | 5.29 | 5.32 | -2.03% | |
| 5.57 | 5.57 | 5.42 | 5.43 | -1.81% | |
| 5.47 | 5.58 | 5.31 | 5.53 | +0.73% | |
| 5.44 | 5.50 | 5.35 | 5.49 | +2.81% | |
| 5.47 | 5.61 | 5.33 | 5.34 | -2.73% | |
| 5.49 | 5.52 | 5.30 | 5.49 | -1.26% | |
| 5.76 | 5.80 | 5.55 | 5.56 | -1.42% | |
| 5.69 | 5.75 | 5.47 | 5.64 | +1.81% | |
| 5.62 | 5.62 | 5.35 | 5.54 | +0.73% | |
| 5.77 | 5.96 | 5.44 | 5.50 | -5.34% | |
| 6.23 | 6.38 | 5.77 | 5.81 | -7.63% | |
| 6.24 | 6.44 | 6.21 | 6.29 | +0.80% | |
| 6.22 | 6.33 | 6.15 | 6.24 | 0.00% | |
| 6.19 | 6.43 | 6.14 | 6.24 | +2.30% | |
| 6.26 | 6.30 | 5.98 | 6.10 | -3.17% | |
| 6.41 | 6.57 | 6.25 | 6.30 | -2.78% | |
| 6.30 | 6.56 | 6.16 | 6.48 | +3.51% | |
| 6.17 | 6.60 | 5.52 | 6.26 | -7.12% | |
| 6.76 | 6.83 | 6.63 | 6.74 | +0.60% | |
| 6.69 | 6.84 | 6.60 | 6.70 | -0.15% | |
| 6.86 | 6.90 | 6.69 | 6.71 | -1.32% | |
| 6.63 | 6.89 | 6.60 | 6.80 | +3.34% | |
| 6.62 | 6.78 | 6.58 | 6.58 | -1.35% | |
| 6.62 | 6.90 | 6.59 | 6.67 | +1.06% | |
| 6.80 | 6.80 | 6.57 | 6.60 | -1.49% | |
| 6.98 | 6.98 | 6.69 | 6.70 | -3.74% | |
| 6.87 | 7.01 | 6.80 | 6.96 | +2.05% | |
| 6.83 | 6.95 | 6.79 | 6.82 | -0.73% | |
| 6.67 | 6.87 | 6.57 | 6.87 | +4.41% | |
| 6.62 | 6.69 | 6.53 | 6.58 | +0.46% | |
| 6.70 | 6.70 | 6.52 | 6.55 | -1.95% | |
| 6.61 | 6.88 | 6.61 | 6.68 | 0.00% | |
| 6.74 | 6.80 | 6.55 | 6.68 | -1.62% | |
| 6.73 | 6.82 | 6.64 | 6.79 | -0.29% | |
| 6.73 | 6.89 | 6.56 | 6.81 | +1.04% | |
| 6.64 | 6.91 | 6.62 | 6.74 | +0.60% | |
| 7.12 | 7.12 | 6.66 | 6.70 | -4.69% | |
| 7.11 | 7.11 | 6.90 | 7.03 | 0.00% | |
| 7.06 | 7.20 | 7.00 | 7.03 | +0.43% | |
| 7.16 | 7.16 | 6.88 | 7.00 | -0.85% | |
| 6.91 | 7.14 | 6.91 | 7.06 | +2.62% | |
| 7.00 | 7.04 | 6.82 | 6.88 | +0.15% | |
| 7.08 | 7.23 | 6.82 | 6.87 | -3.78% | |
| 7.21 | 7.44 | 7.01 | 7.14 | -0.56% | |
| 7.24 | 7.38 | 7.10 | 7.18 | -0.97% | |
| 7.33 | 7.39 | 7.11 | 7.25 | -2.16% | |
| 7.18 | 7.46 | 7.18 | 7.41 | +1.93% | |
| 7.22 | 7.50 | 7.16 | 7.27 | +1.11% | |
| 7.33 | 7.41 | 7.11 | 7.19 | +0.14% | |
| 7.32 | 7.38 | 7.11 | 7.18 | -2.31% | |
| 7.31 | 7.71 | 7.31 | 7.35 | +0.68% | |
| 7.15 | 7.34 | 7.12 | 7.30 | +1.96% | |
| 7.00 | 7.44 | 7.00 | 7.16 | +1.42% | |
| 7.22 | 7.34 | 7.01 | 7.06 | -2.75% | |
| 7.74 | 8.00 | 7.22 | 7.26 | -6.44% | |
| 7.70 | 7.94 | 7.61 | 7.76 | +0.78% | |
| 7.83 | 7.92 | 7.60 | 7.70 | -0.90% | |
| 7.53 | 8.03 | 7.53 | 7.77 | +3.88% | |
| 7.64 | 7.77 | 7.36 | 7.48 | -3.73% | |
| 7.87 | 7.98 | 7.69 | 7.77 | -1.52% | |
| 7.53 | 7.89 | 7.53 | 7.89 | +3.27% | |
| 7.64 | 7.83 | 7.59 | 7.64 | -0.13% | |
| 7.76 | 8.06 | 7.65 | 7.65 | -0.65% | |
| 7.70 | 8.03 | 7.53 | 7.70 | +0.79% | |
| 7.59 | 7.96 | 7.50 | 7.64 | +0.66% | |
| 8.00 | 8.20 | 7.54 | 7.59 | -5.36% | |
| 7.92 | 8.49 | 7.92 | 8.02 | +1.13% | |
| 8.52 | 8.58 | 7.79 | 7.93 | -6.38% | |
| 8.70 | 8.80 | 8.09 | 8.47 | -3.31% | |
| 8.80 | 9.01 | 8.73 | 8.76 | -0.57% | |
| 8.75 | 8.91 | 8.37 | 8.81 | -0.23% | |
| 7.77 | 8.85 | 7.77 | 8.83 | +11.49% | |
| 8.07 | 8.25 | 7.27 | 7.92 | -2.94% | |
| 7.76 | 8.58 | 7.76 | 8.16 | +6.95% | |
| 7.52 | 7.82 | 7.33 | 7.63 | -0.39% | |
| 7.36 | 7.69 | 7.28 | 7.66 | +4.08% | |
| 7.82 | 7.82 | 7.19 | 7.36 | -5.15% | |
| 7.96 | 8.19 | 7.67 | 7.76 | -2.76% | |
| 8.14 | 8.31 | 7.63 | 7.98 | -2.56% | |
| 8.78 | 8.84 | 8.14 | 8.19 | -8.18% | |
| 8.83 | 9.03 | 8.81 | 8.92 | -0.11% | |
| 9.44 | 9.44 | 8.91 | 8.93 | -5.90% | |
| 8.90 | 9.50 | 8.87 | 9.49 | +6.39% | |
| 8.86 | 9.06 | 8.82 | 8.92 | +0.56% | |
| 8.73 | 8.96 | 8.46 | 8.87 | +2.42% | |
| 8.16 | 8.77 | 8.05 | 8.66 | +5.22% | |
| 8.27 | 8.52 | 8.16 | 8.23 | -2.14% | |
| 8.11 | 8.54 | 8.05 | 8.41 | +2.56% | |
| 7.98 | 8.38 | 7.90 | 8.20 | +0.74% | |
| 7.79 | 8.24 | 7.79 | 8.14 | +4.09% | |
| 8.23 | 8.43 | 7.67 | 7.82 | -4.05% | |
| 7.85 | 8.19 | 7.73 | 8.15 | +2.90% | |
| 8.12 | 8.12 | 7.76 | 7.92 | -3.88% | |
| 7.41 | 8.24 | 7.15 | 8.24 | +9.43% | |
| 7.39 | 7.77 | 7.01 | 7.53 | -1.70% | |
| 6.50 | 8.04 | 6.50 | 7.66 | -1.16% | |
| 7.86 | 8.07 | 7.71 | 7.75 | -1.02% | |
| 7.76 | 8.04 | 7.68 | 7.83 | +0.26% | |
| 8.02 | 8.14 | 7.56 | 7.81 | -1.76% | |
| 7.59 | 7.98 | 7.59 | 7.95 | +5.58% | |
| 7.23 | 7.58 | 7.16 | 7.53 | +3.29% | |
| 7.29 | 7.44 | 7.14 | 7.29 | -1.62% | |
| 7.43 | 7.44 | 7.13 | 7.41 | +2.35% | |
| 7.66 | 7.66 | 7.12 | 7.24 | -3.85% | |
| 8.16 | 8.29 | 7.32 | 7.53 | -14.04% | |
| 8.89 | 9.00 | 8.64 | 8.76 | -0.45% | |
| 9.00 | 9.13 | 8.63 | 8.80 | -2.33% | |
| 8.83 | 9.21 | 8.83 | 9.01 | +0.11% | |
| 8.72 | 9.00 | 8.72 | 9.00 | +5.51% | |
| 8.38 | 8.79 | 8.31 | 8.53 | +1.07% | |
| 8.22 | 8.54 | 8.21 | 8.44 | +2.80% | |
| 8.27 | 8.36 | 8.20 | 8.21 | +0.49% | |
| 8.38 | 8.41 | 8.17 | 8.17 | -3.88% | |
| 8.73 | 8.81 | 8.45 | 8.50 | -1.96% | |
| 8.64 | 8.75 | 8.50 | 8.67 | +0.81% | |
| 8.70 | 8.71 | 8.39 | 8.60 | +3.24% | |
| 8.50 | 8.62 | 8.14 | 8.33 | -3.48% | |
| 8.49 | 8.73 | 8.49 | 8.63 | +0.47% | |
| 8.23 | 8.70 | 8.04 | 8.59 | +1.42% | |
| 8.36 | 8.56 | 8.36 | 8.47 | +1.80% | |
| 8.12 | 8.38 | 8.04 | 8.32 | +4.13% | |
| 7.91 | 8.02 | 7.86 | 7.99 | +0.76% | |
| 7.90 | 8.00 | 7.80 | 7.93 | -0.88% | |
| 8.24 | 8.46 | 7.96 | 8.00 | -1.72% | |
| 8.24 | 8.24 | 7.95 | 8.14 | +1.24% | |
| 7.87 | 8.14 | 7.63 | 8.04 | +2.16% | |
| 7.80 | 8.02 | 7.74 | 7.87 | +2.47% | |
| 7.95 | 7.95 | 7.60 | 7.68 | -2.29% | |
| 7.89 | 7.97 | 7.73 | 7.86 | -0.76% | |
| 7.91 | 8.09 | 7.89 | 7.92 | -1.61% | |
| 8.02 | 8.19 | 7.95 | 8.05 | +1.13% | |
| 7.92 | 8.03 | 7.84 | 7.96 | +1.40% | |
| 7.90 | 8.07 | 7.80 | 7.85 | 0.00% | |
| 8.56 | 8.60 | 7.85 | 7.85 | -9.35% | |
| 8.60 | 8.72 | 8.51 | 8.66 | +1.88% | |
| 8.50 | 8.71 | 8.43 | 8.50 | -1.28% | |
| 8.36 | 8.69 | 8.19 | 8.61 | +0.82% | |
| 8.29 | 8.56 | 8.22 | 8.54 | +0.59% | |
| 8.54 | 8.65 | 8.47 | 8.49 | -0.12% | |
| 8.36 | 8.69 | 8.36 | 8.50 | +1.43% | |
| 8.23 | 8.68 | 8.14 | 8.38 | -0.71% | |
| 8.18 | 8.59 | 8.09 | 8.44 | +0.84% | |
| 8.33 | 8.47 | 8.18 | 8.37 | -0.59% | |
| 8.37 | 8.55 | 8.20 | 8.42 | -0.24% | |
| 8.40 | 8.45 | 8.25 | 8.44 | +0.24% | |
| 8.24 | 8.57 | 8.21 | 8.42 | +2.06% | |
| 8.45 | 8.50 | 7.98 | 8.25 | -3.73% | |
| 8.47 | 8.71 | 8.44 | 8.57 | -0.46% | |
| 8.28 | 8.70 | 8.28 | 8.61 | +1.06% | |
| 8.14 | 8.75 | 8.14 | 8.52 | +3.40% | |
| 7.88 | 8.26 | 7.74 | 8.24 | +5.24% | |
| 7.93 | 8.03 | 7.70 | 7.83 | +3.85% | |
| 7.58 | 7.86 | 7.36 | 7.54 | +1.21% | |
| 7.46 | 7.57 | 7.08 | 7.45 | -1.32% | |
| 7.24 | 7.83 | 7.03 | 7.55 | +5.01% | |
| 6.68 | 7.52 | 6.55 | 7.19 | +8.45% | |
| 6.47 | 6.78 | 6.45 | 6.63 | +4.57% | |
| 7.19 | 7.19 | 5.71 | 6.34 | -13.51% | |
| 7.25 | 7.46 | 7.10 | 7.33 | +1.52% | |
| 7.79 | 7.88 | 6.80 | 7.22 | -9.18% | |
| 7.91 | 8.14 | 7.91 | 7.95 | -1.85% | |
| 8.08 | 8.16 | 7.91 | 8.10 | -0.98% | |
| 8.19 | 8.33 | 8.04 | 8.18 | +0.12% | |
| 8.64 | 8.67 | 8.17 | 8.17 | -5.55% | |
| 8.68 | 8.76 | 8.58 | 8.65 | -0.46% | |
| 8.74 | 8.74 | 8.52 | 8.69 | -0.69% | |
| 9.00 | 9.00 | 8.69 | 8.75 | -2.99% | |
| 9.07 | 9.33 | 8.98 | 9.02 | +0.56% | |
| 8.92 | 9.00 | 8.80 | 8.97 | +1.36% | |
| 9.08 | 9.10 | 8.78 | 8.85 | -3.70% | |
| 9.17 | 9.28 | 8.98 | 9.19 | -0.43% | |
| 9.27 | 9.59 | 9.16 | 9.23 | +0.44% | |
| 9.02 | 9.26 | 8.84 | 9.19 | +1.77% | |
| 9.12 | 9.29 | 8.93 | 9.03 | -0.44% | |
| 8.75 | 9.13 | 8.72 | 9.07 | +2.83% | |
| 8.88 | 8.88 | 8.46 | 8.82 | +0.80% | |
| 8.77 | 8.98 | 8.72 | 8.75 | +0.23% | |
| 9.46 | 9.47 | 8.73 | 8.73 | -6.33% | |
| 8.85 | 9.50 | 8.73 | 9.32 | +7.37% | |
| 8.43 | 8.81 | 8.43 | 8.68 | +2.24% | |
| 8.49 | 8.53 | 8.20 | 8.49 | +0.24% | |
| 8.65 | 8.68 | 8.37 | 8.47 | -2.42% | |
| 9.04 | 9.04 | 8.63 | 8.68 | -2.58% | |
| 8.72 | 8.96 | 8.72 | 8.91 | +0.22% | |
| 8.95 | 8.96 | 8.75 | 8.89 | -0.78% | |
| 9.04 | 9.10 | 8.92 | 8.96 | -0.11% | |
| 8.87 | 9.04 | 8.82 | 8.97 | +0.90% | |
| 8.97 | 9.03 | 8.87 | 8.89 | -1.22% | |
| 8.94 | 9.13 | 8.94 | 9.00 | -0.44% | |
| 9.01 | 9.13 | 8.97 | 9.04 | +2.26% | |
| 8.88 | 9.11 | 8.83 | 8.84 | -0.34% | |
| 9.04 | 9.16 | 8.85 | 8.87 | -2.21% | |
| 9.16 | 9.21 | 8.97 | 9.07 | +0.33% | |
| 8.93 | 9.19 | 8.93 | 9.04 | +0.44% | |
| 9.23 | 9.38 | 8.92 | 9.00 | -1.42% | |
| 8.81 | 9.19 | 8.80 | 9.13 | +3.99% | |
| 8.46 | 8.86 | 8.43 | 8.78 | +2.81% | |
| 8.56 | 8.66 | 8.40 | 8.54 | +0.35% | |
| 8.48 | 8.81 | 8.48 | 8.51 | +0.35% | |
| 8.38 | 8.53 | 8.20 | 8.48 | +1.07% | |
| 8.60 | 8.67 | 8.35 | 8.39 | +2.82% | |
| 8.14 | 8.36 | 8.12 | 8.16 | +0.25% | |
| 7.74 | 8.20 | 7.74 | 8.14 | +4.09% | |
| 7.65 | 8.14 | 7.50 | 7.82 | +1.69% | |
| 7.48 | 7.81 | 7.38 | 7.69 | +3.22% | |
| 7.45 | 7.75 | 7.24 | 7.45 | +1.92% | |
| 7.15 | 7.53 | 7.07 | 7.31 | +1.95% | |
| 7.15 | 7.41 | 7.12 | 7.17 | +1.41% | |
| 7.17 | 7.45 | 6.96 | 7.07 | -0.42% | |
| 7.27 | 7.42 | 6.99 | 7.10 | -1.93% | |
| 7.40 | 7.53 | 7.20 | 7.24 | -3.47% | |
| 7.95 | 8.40 | 7.49 | 7.50 | -7.52% | |
| 8.32 | 8.44 | 8.09 | 8.11 | -3.57% | |
| 8.30 | 8.63 | 8.30 | 8.41 | +0.24% | |
| 8.25 | 8.60 | 8.09 | 8.39 | +2.44% | |
| 8.10 | 8.38 | 7.91 | 8.19 | +3.28% | |
| 7.98 | 8.28 | 7.92 | 7.93 | -1.49% | |
| 8.00 | 8.23 | 7.84 | 8.05 | -0.37% | |
| 8.02 | 8.26 | 7.93 | 8.08 | +1.25% | |
| 8.43 | 8.60 | 7.89 | 7.98 | -1.12% | |
| 8.11 | 8.39 | 7.96 | 8.07 | -2.06% | |
| 8.38 | 8.56 | 8.23 | 8.24 | -1.67% | |
| 7.98 | 8.39 | 7.87 | 8.38 | +5.01% | |
| 7.91 | 8.17 | 7.82 | 7.98 | -0.25% | |
| 8.00 | 8.23 | 7.93 | 8.00 | -1.48% | |
| 8.11 | 8.18 | 7.93 | 8.12 | -0.73% | |
| 8.35 | 8.42 | 8.17 | 8.18 | -2.15% | |
| 8.48 | 8.70 | 8.34 | 8.36 | -0.83% | |
| 8.50 | 8.55 | 8.35 | 8.43 | +0.12% | |
| 8.98 | 8.98 | 8.26 | 8.42 | -5.50% | |
| 8.71 | 8.95 | 8.67 | 8.91 | +1.60% | |
| 9.06 | 9.06 | 8.62 | 8.77 | -2.34% | |
| 9.53 | 9.60 | 8.91 | 8.98 | -6.65% | |
| 9.68 | 9.77 | 9.50 | 9.62 | -0.21% | |
| 9.97 | 10.06 | 9.59 | 9.64 | -2.82% | |
| 9.86 | 10.10 | 9.78 | 9.92 | -0.50% | |
| 9.96 | 10.12 | 9.83 | 9.97 | +2.57% | |
| 9.91 | 10.02 | 9.71 | 9.72 | -2.11% | |
| 10.17 | 10.17 | 9.91 | 9.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LUCK chart for longer ranges.