Skip to main content
The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
18.65
-0.01 (-0.05%)
At close: Mar 28, 2025, 4:00 PM
18.14
-0.51 (-2.73%)
Pre-market: Mar 31, 2025, 7:02 AM EDT

The Lovesac Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202518.6818.7417.8618.6518.65-0.05%269,554
Mar 27, 202518.7018.8818.3818.6618.66-0.64%181,773
Mar 26, 202518.5218.8218.1918.7818.782.34%302,700
Mar 25, 202518.1318.5617.9018.3518.351.61%199,735
Mar 24, 202517.5918.4317.5918.0618.064.45%448,019
Mar 21, 202517.2117.3916.9517.2917.29-1.37%377,636
Mar 20, 202517.3318.0217.1817.5317.53-0.17%302,005
Mar 19, 202516.2217.6415.9917.5617.569.34%408,825
Mar 18, 202515.6516.0615.2916.0616.061.39%488,882
Mar 17, 202515.6416.2915.4815.8415.842.19%898,101
Mar 14, 202515.9716.1715.2215.5015.50-1.27%703,787
Mar 13, 202516.7416.8015.5515.7015.70-7.16%634,646
Mar 12, 202517.0117.0116.4516.9116.912.05%494,849
Mar 11, 202516.7016.7816.0516.5716.570.12%619,266
Mar 10, 202516.7916.8716.0516.5516.55-3.22%880,370
Mar 7, 202517.7617.8116.7017.1017.10-3.82%1,070,981
Mar 6, 202518.8519.0317.6117.7817.78-7.01%607,089
Mar 5, 202519.2719.3618.5819.1219.12-0.57%492,291
Mar 4, 202519.1219.6818.7519.2319.23-1.54%239,707
Mar 3, 202520.9520.9719.4919.5319.53-6.78%300,322
Feb 28, 202521.0221.1420.5220.9520.95-0.90%225,417
Feb 27, 202522.2122.2121.1221.1421.14-5.33%176,603
Feb 26, 202521.6222.7221.6222.3322.333.05%301,602
Feb 25, 202521.5421.9621.0121.6721.671.12%396,787
Feb 24, 202521.9522.0021.1021.4321.43-1.02%211,900
Feb 21, 202523.0023.0021.3921.6521.65-4.96%362,314
Feb 20, 202523.2423.2422.5622.7822.78-1.77%135,026
Feb 19, 202523.6123.6122.9923.1923.19-1.95%135,740
Feb 18, 202523.5523.9923.2523.6523.650.55%226,775
Feb 14, 202523.0423.6422.9623.5223.522.31%193,700
Feb 13, 202522.6623.1522.4322.9922.992.50%244,761
Feb 12, 202521.8322.6321.7622.4322.430.85%245,637
Feb 11, 202522.1422.6922.0422.2422.24-0.94%172,976
Feb 10, 202522.5222.6621.8422.4522.450.67%377,529
Feb 7, 202522.9323.1022.0122.3022.30-3.09%392,039
Feb 6, 202523.9924.0122.6423.0123.01-3.07%258,759
Feb 5, 202524.8225.3022.7223.7423.74-3.77%569,563
Feb 4, 202524.7825.2024.5924.6724.670.37%264,217
Feb 3, 202524.8825.2624.4624.5824.58-3.83%355,456
Jan 31, 202526.1026.2825.2425.5625.56-2.26%195,951
Jan 30, 202525.8626.9125.7826.1526.151.83%259,509
Jan 29, 202525.7626.0425.2825.6825.680.39%218,249
Jan 28, 202525.0225.7124.3125.5825.581.59%174,720
Jan 27, 202525.7425.9225.1025.1825.18-2.59%290,214
Jan 24, 202525.8326.2225.6225.8525.850.19%231,201
Jan 23, 202525.4225.8824.6625.8025.80-0.23%286,573
Jan 22, 202526.1826.5325.8425.8625.86-1.52%445,983
Jan 21, 202526.4626.5925.9226.2626.260.46%182,198
Jan 17, 202526.7126.7625.6926.1426.14-1.13%260,912
Jan 16, 202525.8626.6825.7226.4426.440.95%262,737