Lucky Strike Entertainment Corporation
LUCKNYSEConsumer Cyclical● Active
$8.41
+$0.78(+10.22%)
Market Cap$1.1B
P/E Ratio—
52W High$11.61
52W Low$5.705
Lucky Strike Entertainment Corporation（LUCK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
luck · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$17.45
Mar 9, 2023
-51.8% from here
5-Year Low5Y
$5.71
Feb 5, 2026
+47.3% from low
IPO Priceadj.
$9.70
Apr 23, 2021
-13.3% since IPO
1 Year Ago
$8.81
Jun 9, 2025
-4.5% in 1Y
5 Years Ago
$9.66
Jun 8, 2021
-12.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LUCK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $7.52 | $7.82 | $7.33 | $7.63 | $7.63 | 68K | +1.46% |
| Jun 4, 2026 | $7.36 | $7.69 | $7.28 | $7.66 | $7.66 | 84K | +4.08% |
| Jun 3, 2026 | $7.82 | $7.82 | $7.19 | $7.36 | $7.36 | 104K | -5.88% |
| Jun 2, 2026 | $7.96 | $8.19 | $7.67 | $7.76 | $7.76 | 43K | -2.51% |
| Jun 1, 2026 | $8.14 | $8.31 | $7.63 | $7.98 | $7.98 | 73K | -1.97% |
| May 29, 2026 | $8.78 | $8.84 | $8.14 | $8.19 | $8.19 | 68K | -6.72% |
| May 28, 2026 | $8.83 | $9.03 | $8.81 | $8.92 | $8.92 | 68K | +1.02% |
| May 27, 2026 | $9.44 | $9.44 | $8.91 | $8.93 | $8.93 | 128K | -5.40% |
| May 26, 2026 | $8.90 | $9.50 | $8.87 | $9.49 | $9.49 | 199K | +6.63% |
| May 22, 2026 | $8.86 | $9.06 | $8.82 | $8.92 | $8.92 | 117K | +0.68% |
| May 21, 2026 | $8.73 | $8.96 | $8.46 | $8.87 | $8.87 | 46K | +1.60% |
| May 20, 2026 | $8.16 | $8.77 | $8.05 | $8.66 | $8.66 | 72K | +6.13% |
| May 19, 2026 | $8.27 | $8.52 | $8.16 | $8.23 | $8.23 | 53K | -0.48% |
| May 18, 2026 | $8.11 | $8.54 | $8.05 | $8.41 | $8.41 | 85K | +3.70% |
| May 15, 2026 | $7.98 | $8.38 | $7.90 | $8.20 | $8.20 | 77K | +2.76% |
| May 14, 2026 | $7.79 | $8.24 | $7.79 | $8.14 | $8.14 | 72K | +4.49% |
| May 13, 2026 | $8.23 | $8.43 | $7.67 | $7.82 | $7.82 | 87K | -4.98% |
| May 12, 2026 | $7.85 | $8.19 | $7.73 | $8.15 | $8.15 | 137K | +3.82% |
| May 11, 2026 | $8.12 | $8.12 | $7.75 | $7.92 | $7.92 | 88K | -2.46% |
| May 8, 2026 | $7.41 | $8.24 | $7.15 | $8.24 | $8.24 | 123K | +11.20% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LUCK
Jan 1 → Dec 31 · 6 years2026-10.1%$8.49 → $7.63
-10.1%
2025-16.0%$10.08 → $8.47
-16.0%
2024-29.8%$14.26 → $10.01
-29.8%
2023+4.6%$13.54 → $14.16
+4.6%
2022+50.3%$8.97 → $13.48
+50.3%
2021-6.6%$9.66 → $9.02
-6.6%
Best Year2022 · +50.3%
Worst Year2024 · -29.8%
Positive Years2 / 6
Avg Annual Return-1.3%
6Y Total Return-21.0%
6Y CAGR~-3.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in LUCK?
If you invested $1,000 in LUCK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$867
Total Return-13.3%
CAGR~-2.8% / yr
Profit$-133
Based on Apr 23, 2021 · $9.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lucky Strike Entertainment Corporation（LUCK）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LUCK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LUCK 历史股价FMP 日线复权 OHLCV