Lovable Lingerie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	66.60	69.12	66.60	68.80	68.80	-3.68%	1,167
Mar 6, 2026	71.88	72.45	70.18	71.43	71.43	-0.63%	313
Mar 5, 2026	72.02	72.50	70.10	71.88	71.88	-0.19%	478
Mar 4, 2026	70.00	72.42	70.00	72.02	72.02	-1.34%	291
Mar 2, 2026	71.39	73.00	70.20	73.00	73.00	-1.56%	308
Feb 27, 2026	74.00	76.00	73.57	74.16	74.16	-1.12%	1,651
Feb 26, 2026	74.79	76.00	74.79	75.00	75.00	0.89%	1,406
Feb 25, 2026	76.45	76.45	73.50	74.34	74.34	-3.94%	311
Feb 24, 2026	78.25	78.25	77.00	77.39	77.39	0.51%	1,260
Feb 23, 2026	77.00	78.40	77.00	77.00	77.00	0.64%	936
Feb 20, 2026	78.80	78.80	76.50	76.51	76.51	-2.27%	1,047
Feb 19, 2026	79.60	79.86	77.40	78.29	78.29	-3.29%	1,930
Feb 18, 2026	81.00	82.25	78.82	80.95	80.95	1.14%	432
Feb 17, 2026	80.77	82.23	79.07	80.04	80.04	-0.41%	1,411
Feb 16, 2026	82.15	85.64	78.85	80.37	80.37	4.92%	3,231
Feb 13, 2026	75.00	76.60	75.00	76.60	76.60	-4.63%	237
Feb 12, 2026	78.73	80.82	77.94	80.32	80.32	2.02%	289
Feb 11, 2026	80.00	80.00	78.73	78.73	78.73	-1.59%	261
Feb 10, 2026	80.00	80.14	78.38	80.00	80.00	-0.17%	1,139
Feb 9, 2026	74.20	82.00	74.20	80.14	80.14	6.36%	3,928
Feb 6, 2026	76.08	76.08	74.21	75.35	75.35	-0.96%	263
Feb 5, 2026	76.08	76.08	76.08	76.08	76.08	-1.00%	1
Feb 4, 2026	74.84	77.00	74.84	76.85	76.85	2.69%	3,804
Feb 3, 2026	73.70	74.84	72.15	74.84	74.84	6.53%	601
Feb 2, 2026	72.50	72.50	70.22	70.25	70.25	-1.90%	182
Feb 1, 2026	72.72	73.13	70.71	71.61	71.61	-3.71%	482
Jan 30, 2026	73.00	74.42	72.67	74.37	74.37	2.28%	308
Jan 29, 2026	69.67	74.93	69.67	72.71	72.71	1.55%	146
Jan 28, 2026	72.80	75.03	70.02	71.60	71.60	2.13%	239
Jan 27, 2026	71.80	74.99	69.96	70.11	70.11	-1.46%	1,355
Jan 23, 2026	71.90	73.50	70.46	71.15	71.15	-1.30%	2,595
Jan 22, 2026	72.36	73.00	72.00	72.09	72.09	-0.08%	1,270
Jan 21, 2026	72.00	73.91	72.00	72.15	72.15	-0.54%	2,680
Jan 20, 2026	75.90	76.89	72.51	72.54	72.54	-0.70%	1,319
Jan 19, 2026	78.83	78.83	73.05	73.05	73.05	-3.50%	450
Jan 16, 2026	74.51	75.79	74.00	75.70	75.70	-1.14%	278
Jan 14, 2026	72.52	78.00	72.52	76.57	76.57	1.15%	1,019
Jan 13, 2026	77.00	77.00	75.23	75.70	75.70	0.38%	347
Jan 12, 2026	77.59	78.22	75.02	75.41	75.41	-4.36%	2,673
Jan 9, 2026	79.01	79.85	77.10	78.85	78.85	-0.20%	115
Jan 8, 2026	81.95	81.95	76.50	79.01	79.01	0.22%	667
Jan 7, 2026	78.35	81.94	76.70	78.84	78.84	0.63%	5,821
Jan 6, 2026	81.00	82.00	77.31	78.35	78.35	-1.45%	850
Jan 5, 2026	80.01	82.57	78.34	79.50	79.50	-1.72%	3,148
Jan 2, 2026	78.50	82.08	78.50	80.89	80.89	0.85%	202
Jan 1, 2026	81.26	81.79	79.40	80.21	80.21	-1.74%	345
Dec 31, 2025	82.70	83.49	79.00	81.63	81.63	2.19%	1,705
Dec 30, 2025	81.00	81.95	79.50	79.88	79.88	0.48%	1,455
Dec 29, 2025	80.00	80.58	79.00	79.50	79.50	-1.49%	371
Dec 26, 2025	81.50	81.50	80.30	80.70	80.70	-0.98%	143