The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
14.70
-0.45 (-2.97%)
Oct 29, 2025, 1:46 PM EDT - Market open

The Lovesac Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202515.0715.1414.6614.74--2.71%59,717
Oct 28, 202514.8715.2814.7915.1515.151.75%294,642
Oct 27, 202514.9815.1714.6314.8914.89-0.40%417,285
Oct 24, 202515.1415.3614.9514.9514.95-0.33%197,071
Oct 23, 202514.7715.0914.7115.0015.001.56%289,880
Oct 22, 202514.8615.3014.6314.7714.77-1.93%752,162
Oct 21, 202514.8115.2714.7415.0615.061.69%463,337
Oct 20, 202514.5014.8614.5014.8114.813.13%465,537
Oct 17, 202514.7815.1014.3514.3614.36-3.49%623,319
Oct 16, 202515.0515.2614.6914.8814.88-0.80%454,776
Oct 15, 202515.0315.5314.8815.0015.001.97%379,232
Oct 14, 202514.2314.9014.1414.7114.711.59%613,594
Oct 13, 202514.5014.6414.3014.4814.482.04%502,914
Oct 10, 202514.6514.7214.0614.1914.19-2.81%1,406,445
Oct 9, 202515.2915.2914.5614.6014.60-4.76%1,018,429
Oct 8, 202515.4915.5015.2215.3315.33-0.90%492,672
Oct 7, 202516.1516.2715.4415.4715.47-4.09%638,745
Oct 6, 202516.8717.0016.0816.1316.13-3.64%578,079
Oct 3, 202516.6216.8316.4416.7416.741.82%597,591
Oct 2, 202516.7816.7816.3716.4416.44-1.56%634,151
Oct 1, 202516.8017.0016.3516.7016.70-1.36%393,141
Sep 30, 202517.3717.3716.6516.9316.93-2.42%474,051
Sep 29, 202517.4117.4116.8517.3517.350.17%508,546
Sep 26, 202517.5317.7217.2017.3217.32-1.20%331,288
Sep 25, 202517.5617.6917.3717.5317.53-1.30%336,840
Sep 24, 202517.8018.0717.6517.7617.760.06%211,723
Sep 23, 202517.8318.2417.6417.7517.75-0.78%284,324
Sep 22, 202517.8318.0817.5917.8917.890.17%323,668
Sep 19, 202518.2118.3717.7717.8617.86-2.19%599,649
Sep 18, 202518.2118.6217.8518.2618.261.00%347,510
Sep 17, 202518.0219.0517.7818.0818.080.72%532,341
Sep 16, 202517.6718.0417.5117.9517.951.30%415,454
Sep 15, 202518.0618.2417.6017.7217.720.34%485,982
Sep 12, 202517.5417.8316.9017.6617.66-0.06%732,866
Sep 11, 202517.7018.3616.6417.6717.67-14.84%1,823,607
Sep 10, 202519.2820.8719.2020.7520.757.51%836,556
Sep 9, 202519.6119.6119.1519.3019.30-0.82%321,763
Sep 8, 202520.3220.3619.4119.4619.46-4.65%281,816
Sep 5, 202520.0520.8820.0120.4120.412.00%329,976
Sep 4, 202518.6620.1318.5020.0120.017.64%413,430
Sep 3, 202518.0818.6518.0018.5918.592.42%173,832
Sep 2, 202518.7018.9418.1418.1518.15-5.12%316,144
Aug 29, 202519.1419.2918.8319.1319.130.84%422,067
Aug 28, 202519.1419.3018.5018.9718.970.16%334,937
Aug 27, 202518.5019.1018.3018.9418.942.27%269,165
Aug 26, 202518.2518.5518.0818.5218.522.26%316,544
Aug 25, 202518.2718.6417.8318.1118.11-5.23%635,881
Aug 22, 202518.4019.3418.3119.1119.115.00%444,548
Aug 21, 202518.0818.2617.6218.2018.20-0.38%383,926
Aug 20, 202519.2719.3118.2418.2718.27-6.02%377,374