The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
15.33
-0.14 (-0.90%)
At close: Oct 8, 2025, 4:00 PM EDT
15.40
+0.07 (0.46%)
After-hours: Oct 8, 2025, 6:28 PM EDT
The Lovesac Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.49 | 15.50 | 15.22 | 15.33 | 15.33 | -0.90% | 427,482 |
| Oct 7, 2025 | 16.15 | 16.27 | 15.44 | 15.47 | 15.47 | -4.09% | 638,745 |
| Oct 6, 2025 | 16.87 | 17.00 | 16.08 | 16.13 | 16.13 | -3.64% | 578,079 |
| Oct 3, 2025 | 16.62 | 16.83 | 16.44 | 16.74 | 16.74 | 1.82% | 597,591 |
| Oct 2, 2025 | 16.78 | 16.78 | 16.37 | 16.44 | 16.44 | -1.56% | 634,151 |
| Oct 1, 2025 | 16.80 | 17.00 | 16.35 | 16.70 | 16.70 | -1.36% | 393,141 |
| Sep 30, 2025 | 17.37 | 17.37 | 16.65 | 16.93 | 16.93 | -2.42% | 474,051 |
| Sep 29, 2025 | 17.41 | 17.41 | 16.85 | 17.35 | 17.35 | 0.17% | 508,546 |
| Sep 26, 2025 | 17.53 | 17.72 | 17.20 | 17.32 | 17.32 | -1.20% | 331,288 |
| Sep 25, 2025 | 17.56 | 17.69 | 17.37 | 17.53 | 17.53 | -1.30% | 336,840 |
| Sep 24, 2025 | 17.80 | 18.07 | 17.65 | 17.76 | 17.76 | 0.06% | 211,723 |
| Sep 23, 2025 | 17.83 | 18.24 | 17.64 | 17.75 | 17.75 | -0.78% | 284,324 |
| Sep 22, 2025 | 17.83 | 18.08 | 17.59 | 17.89 | 17.89 | 0.17% | 323,668 |
| Sep 19, 2025 | 18.21 | 18.37 | 17.77 | 17.86 | 17.86 | -2.19% | 599,649 |
| Sep 18, 2025 | 18.21 | 18.62 | 17.85 | 18.26 | 18.26 | 1.00% | 347,510 |
| Sep 17, 2025 | 18.02 | 19.05 | 17.78 | 18.08 | 18.08 | 0.72% | 532,341 |
| Sep 16, 2025 | 17.67 | 18.04 | 17.51 | 17.95 | 17.95 | 1.30% | 415,454 |
| Sep 15, 2025 | 18.06 | 18.24 | 17.60 | 17.72 | 17.72 | 0.34% | 485,982 |
| Sep 12, 2025 | 17.54 | 17.83 | 16.90 | 17.66 | 17.66 | -0.06% | 732,866 |
| Sep 11, 2025 | 17.70 | 18.36 | 16.64 | 17.67 | 17.67 | -14.84% | 1,823,607 |
| Sep 10, 2025 | 19.28 | 20.87 | 19.20 | 20.75 | 20.75 | 7.51% | 836,556 |
| Sep 9, 2025 | 19.61 | 19.61 | 19.15 | 19.30 | 19.30 | -0.82% | 321,763 |
| Sep 8, 2025 | 20.32 | 20.36 | 19.41 | 19.46 | 19.46 | -4.65% | 281,816 |
| Sep 5, 2025 | 20.05 | 20.88 | 20.01 | 20.41 | 20.41 | 2.00% | 329,976 |
| Sep 4, 2025 | 18.66 | 20.13 | 18.50 | 20.01 | 20.01 | 7.64% | 413,430 |
| Sep 3, 2025 | 18.08 | 18.65 | 18.00 | 18.59 | 18.59 | 2.42% | 173,832 |
| Sep 2, 2025 | 18.70 | 18.94 | 18.14 | 18.15 | 18.15 | -5.12% | 316,144 |
| Aug 29, 2025 | 19.14 | 19.29 | 18.83 | 19.13 | 19.13 | 0.84% | 422,067 |
| Aug 28, 2025 | 19.14 | 19.30 | 18.50 | 18.97 | 18.97 | 0.16% | 334,937 |
| Aug 27, 2025 | 18.50 | 19.10 | 18.30 | 18.94 | 18.94 | 2.27% | 269,165 |
| Aug 26, 2025 | 18.25 | 18.55 | 18.08 | 18.52 | 18.52 | 2.26% | 316,544 |
| Aug 25, 2025 | 18.27 | 18.64 | 17.83 | 18.11 | 18.11 | -5.23% | 635,881 |
| Aug 22, 2025 | 18.40 | 19.34 | 18.31 | 19.11 | 19.11 | 5.00% | 444,548 |
| Aug 21, 2025 | 18.08 | 18.26 | 17.62 | 18.20 | 18.20 | -0.38% | 383,926 |
| Aug 20, 2025 | 19.27 | 19.31 | 18.24 | 18.27 | 18.27 | -6.02% | 377,374 |
| Aug 19, 2025 | 19.40 | 19.94 | 19.13 | 19.44 | 19.44 | 0.52% | 191,580 |
| Aug 18, 2025 | 19.44 | 19.71 | 19.21 | 19.34 | 19.34 | -0.46% | 144,824 |
| Aug 15, 2025 | 19.52 | 19.78 | 19.05 | 19.43 | 19.43 | 0.94% | 148,519 |
| Aug 14, 2025 | 19.49 | 19.49 | 18.85 | 19.25 | 19.25 | -2.92% | 202,016 |
| Aug 13, 2025 | 19.57 | 20.33 | 19.13 | 19.83 | 19.83 | 1.90% | 309,908 |
| Aug 12, 2025 | 17.92 | 19.58 | 17.59 | 19.46 | 19.46 | 9.63% | 364,004 |
| Aug 11, 2025 | 17.95 | 18.16 | 17.71 | 17.75 | 17.75 | -0.78% | 283,670 |
| Aug 8, 2025 | 18.36 | 18.58 | 17.88 | 17.89 | 17.89 | -1.54% | 344,630 |
| Aug 7, 2025 | 18.47 | 18.70 | 17.92 | 18.17 | 18.17 | -0.11% | 249,371 |
| Aug 6, 2025 | 18.19 | 18.43 | 18.12 | 18.19 | 18.19 | -0.16% | 112,686 |
| Aug 5, 2025 | 18.32 | 18.39 | 18.05 | 18.22 | 18.22 | -0.76% | 139,659 |
| Aug 4, 2025 | 17.66 | 18.53 | 17.44 | 18.36 | 18.36 | 5.34% | 165,886 |
| Aug 1, 2025 | 17.65 | 17.87 | 17.31 | 17.43 | 17.43 | -3.22% | 326,248 |
| Jul 31, 2025 | 18.18 | 18.44 | 17.91 | 18.01 | 18.01 | -1.42% | 200,377 |
| Jul 30, 2025 | 18.70 | 19.03 | 18.05 | 18.27 | 18.27 | -2.14% | 153,229 |