ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lucky Strike Entertainment Corporation Class A Common Stock (NY:LUCK)

7.820 +0.130 (+1.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 7.650 8.140 7.500 7.820 296,907 +0.13(+1.69%)
Nov 26, 2025 7.480 7.810 7.380 7.690 836,284 +0.24(+3.22%)
Nov 25, 2025 7.450 7.750 7.240 7.450 397,101 +0.14(+1.92%)
Nov 24, 2025 7.150 7.530 7.070 7.310 414,858 +0.14(+1.95%)
Nov 21, 2025 7.150 7.410 7.120 7.170 540,114 +0.10(+1.41%)
Nov 20, 2025 7.170 7.450 6.960 7.070 772,897 -0.03(-0.42%)
Nov 19, 2025 7.270 7.420 6.990 7.100 536,948 -0.14(-1.93%)
Nov 18, 2025 7.400 7.530 7.200 7.240 411,127 -0.26(-3.47%)
Nov 17, 2025 7.950 8.400 7.490 7.500 411,104 -0.61(-7.52%)
Nov 14, 2025 8.320 8.440 8.085 8.110 188,567 -0.30(-3.57%)
Nov 13, 2025 8.300 8.630 8.300 8.410 252,562 +0.02(+0.24%)
Nov 12, 2025 8.250 8.595 8.085 8.390 419,050 +0.20(+2.44%)
Nov 11, 2025 8.100 8.380 7.910 8.190 482,678 +0.26(+3.28%)
Nov 10, 2025 7.980 8.280 7.920 7.930 287,176 -0.12(-1.49%)
Nov 07, 2025 8.000 8.230 7.840 8.050 328,892 -0.03(-0.37%)
Nov 06, 2025 8.020 8.260 7.930 8.080 376,326 +0.10(+1.25%)
Nov 05, 2025 8.430 8.600 7.890 7.980 302,538 -0.09(-1.12%)
Nov 04, 2025 8.110 8.390 7.960 8.070 1,300,091 -0.17(-2.06%)
Nov 03, 2025 8.380 8.560 8.230 8.240 580,693 -0.14(-1.67%)
Oct 31, 2025 7.980 8.390 7.870 8.380 155,081 +0.40(+5.01%)
Oct 30, 2025 7.910 8.160 7.820 7.980 140,070 -0.02(-0.25%)
Oct 29, 2025 8.000 8.230 7.930 8.000 227,698 -0.12(-1.48%)
Oct 28, 2025 8.110 8.180 7.930 8.120 178,793 -0.06(-0.73%)
Oct 27, 2025 8.350 8.420 8.170 8.180 86,187 -0.18(-2.15%)
Oct 24, 2025 8.480 8.700 8.340 8.360 89,566 -0.07(-0.83%)
Oct 23, 2025 8.500 8.550 8.345 8.430 103,918 +0.01(+0.12%)
Oct 22, 2025 8.980 8.980 8.260 8.420 294,813 -0.49(-5.50%)
Oct 21, 2025 8.710 8.950 8.670 8.910 87,299 +0.14(+1.60%)
Oct 20, 2025 9.060 9.060 8.620 8.770 149,289 -0.21(-2.34%)
Oct 17, 2025 9.530 9.600 8.910 8.980 311,304 -0.64(-6.65%)
Oct 16, 2025 9.680 9.770 9.500 9.620 143,727 -0.02(-0.21%)
Oct 15, 2025 9.970 10.06 9.590 9.640 189,603 -0.28(-2.82%)
Oct 14, 2025 9.860 10.10 9.780 9.920 173,937 -0.05(-0.50%)
Oct 13, 2025 9.960 10.12 9.828 9.970 126,841 +0.25(+2.57%)
Oct 10, 2025 9.910 10.02 9.710 9.720 143,196 -0.21(-2.11%)
Oct 09, 2025 10.17 10.17 9.910 9.930 93,812 -0.16(-1.59%)
Oct 08, 2025 9.960 10.32 9.960 10.09 137,790 +0.14(+1.41%)
Oct 07, 2025 10.22 10.35 9.950 9.950 99,897 -0.41(-3.96%)
Oct 06, 2025 10.62 10.68 10.32 10.36 141,814 -0.20(-1.89%)
Oct 03, 2025 10.04 10.59 10.04 10.56 191,855 +0.52(+5.18%)
Oct 02, 2025 10.01 10.17 9.905 10.04 133,535 -0.05(-0.50%)
Oct 01, 2025 9.990 10.22 9.990 10.09 180,017 -0.15(-1.46%)
Sep 30, 2025 10.33 10.46 10.11 10.24 209,781 -0.16(-1.54%)
Sep 29, 2025 10.10 10.82 10.00 10.40 534,510 +0.33(+3.28%)
Sep 26, 2025 10.00 10.10 9.710 10.07 302,908 +0.18(+1.82%)
Sep 25, 2025 9.860 10.06 9.780 9.890 139,509 -0.10(-1.00%)
Sep 24, 2025 9.990 10.08 9.915 9.990 170,827 +0.06(+0.60%)
Sep 23, 2025 10.17 10.17 9.930 9.930 195,607 -0.02(-0.20%)
Sep 22, 2025 9.490 10.04 9.490 9.950 374,400 +0.37(+3.86%)
Sep 19, 2025 9.820 9.820 9.390 9.580 897,307 -0.11(-1.14%)
Sep 18, 2025 9.710 9.805 9.560 9.690 177,965 -0.04(-0.41%)
Sep 17, 2025 9.790 10.10 9.720 9.730 152,225 -0.09(-0.92%)
Sep 16, 2025 10.05 10.14 9.570 9.820 272,967 -0.13(-1.31%)
Sep 15, 2025 9.840 10.01 9.750 9.950 161,658 +0.13(+1.32%)
Sep 12, 2025 10.15 10.15 9.810 9.820 205,533 -0.23(-2.29%)
Sep 11, 2025 9.540 10.09 9.540 10.05 197,667 +0.45(+4.69%)
Sep 10, 2025 9.680 9.805 9.460 9.600 339,122 -0.29(-2.93%)
Sep 09, 2025 9.960 10.18 9.780 9.890 244,170 -0.16(-1.59%)
Sep 08, 2025 10.14 10.14 9.810 10.05 296,278 +0.05(+0.50%)
Sep 05, 2025 10.35 10.36 9.780 10.00 311,106 -0.38(-3.66%)
Sep 04, 2025 10.46 10.61 10.31 10.38 259,315 -0.10(-0.95%)
Sep 03, 2025 10.60 10.88 10.38 10.48 221,224 +0.05(+0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.