Skip to main content
The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
23.93
+0.51 (2.18%)
Dec 20, 2024, 4:00 PM EST - Market closed

The Lovesac Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.1325.1222.9923.9323.932.18%536,542
Dec 19, 202425.1825.6422.3923.4223.42-5.37%851,325
Dec 18, 202427.3727.9224.5924.7524.75-7.27%617,765
Dec 17, 202426.8226.9325.3126.6926.69-0.96%435,039
Dec 16, 202426.3227.3625.8126.9526.952.32%482,179
Dec 13, 202426.1526.7424.7326.3426.342.33%899,095
Dec 12, 202428.1930.4725.5325.7425.74-31.69%2,586,978
Dec 11, 202437.9438.6736.8837.6837.681.29%707,023
Dec 10, 202437.8939.0037.1037.2037.200.08%424,807
Dec 9, 202438.0938.7636.5737.1737.17-2.06%268,447
Dec 6, 202437.7339.0037.3737.9537.952.68%213,120
Dec 5, 202438.5338.5336.9336.9636.96-4.35%221,597
Dec 4, 202438.2639.4937.2038.6438.641.52%289,604
Dec 3, 202437.7538.1536.7438.0638.060.32%218,281
Dec 2, 202438.5938.5937.1237.9437.940.58%264,794
Nov 29, 202437.3938.3437.2237.7237.721.78%109,066
Nov 27, 202437.2637.8536.3537.0637.06-0.11%315,299
Nov 26, 202437.5438.6036.5937.1037.10-3.56%418,451
Nov 25, 202434.9138.9434.9138.4738.4710.83%1,474,280
Nov 22, 202435.4736.8934.5934.7134.71-1.95%362,333
Nov 21, 202433.0035.5833.0035.4035.407.08%309,948
Nov 20, 202433.0833.1331.4333.0633.060.09%242,271
Nov 19, 202431.5933.1131.4233.0333.034.36%202,052
Nov 18, 202431.0032.0230.5631.6531.652.03%232,221
Nov 15, 202431.2531.2530.5631.0231.020.10%169,378
Nov 14, 202430.7331.4930.2630.9930.991.04%239,040
Nov 13, 202432.4232.4230.5430.6730.67-3.64%231,301
Nov 12, 202431.5632.1731.4231.8331.83-0.47%254,420
Nov 11, 202430.5632.4030.4931.9831.985.37%303,219
Nov 8, 202430.5631.1830.0130.3530.35-0.43%218,294
Nov 7, 202429.3630.9929.3630.4830.483.67%298,872
Nov 6, 202431.3431.6929.1029.4029.40-1.71%413,782
Nov 5, 202429.1330.2429.1329.9129.912.12%167,863
Nov 4, 202429.2129.8528.9929.2929.290.69%152,567
Nov 1, 202429.4829.7528.6829.0929.09-0.24%240,526
Oct 31, 202429.8930.2129.1629.1629.16-2.86%294,025
Oct 30, 202430.3730.8329.7030.0230.02-2.02%255,435
Oct 29, 202430.2531.3030.2530.6430.64-0.49%228,690
Oct 28, 202428.9830.8528.8330.7930.797.92%502,777
Oct 25, 202429.3129.4428.1828.5328.53-1.25%195,712
Oct 24, 202428.7128.9428.3928.8928.890.80%162,112
Oct 23, 202428.6629.0728.0628.6628.66-1.38%193,729
Oct 22, 202428.6929.2928.3929.0629.060.03%200,631
Oct 21, 202430.0830.1128.9729.0529.05-2.94%293,834
Oct 18, 202429.5030.2029.1529.9329.931.56%351,774
Oct 17, 202428.6529.5428.3029.4729.472.90%288,754
Oct 16, 202428.4929.1628.0928.6428.642.32%244,453
Oct 15, 202427.6628.3927.4327.9927.991.60%420,450
Oct 14, 202426.2027.6226.0427.5527.555.76%320,847
Oct 11, 202425.1426.3325.1426.0526.053.17%282,438
Oct 10, 202424.3425.2624.1025.2525.251.65%232,413
Oct 9, 202424.9725.3524.6424.8424.84-0.24%152,893
Oct 8, 202424.4024.9624.1024.9024.901.59%203,310
Oct 7, 202425.7625.7624.4624.5124.51-4.37%218,404
Oct 4, 202425.7225.9625.4525.6325.630.63%148,863
Oct 3, 202426.0826.4425.1325.4725.47-3.01%266,708
Oct 2, 202427.2427.5626.2626.2626.26-4.68%175,684
Oct 1, 202428.3528.3526.8927.5527.55-3.84%239,627
Sep 30, 202427.7928.9527.7928.6528.652.21%354,658
Sep 27, 202428.4528.4527.7728.0328.03-0.46%215,677
Sep 26, 202427.5628.8027.4228.1628.164.65%486,298
Sep 25, 202427.6027.6326.7426.9126.91-2.46%166,395
Sep 24, 202427.1227.8727.1227.5927.591.66%196,991
Sep 23, 202426.2227.2825.9727.1427.143.91%458,472
Sep 20, 202427.3327.4726.1026.1226.12-5.43%464,599
Sep 19, 202427.0927.6725.9627.6227.625.66%402,767
Sep 18, 202426.6827.3925.7626.1426.14-1.91%323,325
Sep 17, 202426.4327.4226.2926.6526.651.14%388,752
Sep 16, 202426.4126.6425.3026.3526.350.38%523,793
Sep 13, 202426.1326.6525.1226.2526.252.94%595,529
Sep 12, 202422.9026.8022.9025.5025.5021.31%1,439,690
Sep 11, 202420.9921.1219.7921.0221.020.53%410,315
Sep 10, 202421.0021.1520.2620.9120.91-0.10%281,654
Sep 9, 202421.9522.1420.6020.9320.93-5.38%419,211
Sep 6, 202422.3022.6821.6922.1222.12-1.07%184,641
Sep 5, 202422.6222.8522.3122.3622.36-0.71%134,072
Sep 4, 202422.6422.9522.1122.5222.52-0.22%139,259
Sep 3, 202423.0523.1222.2022.5722.57-2.88%147,389
Aug 30, 202423.3923.5123.0223.2423.240.74%153,430
Aug 29, 202423.6724.2023.0123.0723.07-2.16%117,501
Aug 28, 202423.7424.1023.2723.5823.58-0.67%154,808
Aug 27, 202424.4924.8523.6623.7423.74-3.61%182,041
Aug 26, 202424.4724.7323.8124.6324.632.50%146,986
Aug 23, 202423.5224.7623.4524.0324.032.96%228,286
Aug 22, 202423.9224.1223.3223.3423.34-2.51%108,051
Aug 21, 202423.6323.9923.2723.9423.941.92%119,965
Aug 20, 202423.9124.1923.2523.4923.49-2.45%154,440
Aug 19, 202423.2724.1723.2724.0824.083.48%216,070
Aug 16, 202423.2023.6722.7623.2723.27-0.21%187,315
Aug 15, 202422.9623.6822.8523.3223.323.78%178,156
Aug 14, 202422.7722.7721.9122.4722.47-1.23%149,955
Aug 13, 202422.7023.2422.5622.7522.750.57%129,824
Aug 12, 202422.4822.6721.4322.6222.620.62%198,142
Aug 9, 202423.7223.7522.2122.4822.48-5.35%294,217
Aug 8, 202423.8924.0923.5223.7523.750.55%193,472
Aug 7, 202425.2025.2023.5123.6223.62-4.22%194,050
Aug 6, 202425.2225.2223.9124.6624.660.12%173,500
Aug 5, 202423.0024.9122.5124.6324.630.53%350,707
Aug 2, 202424.5024.9824.1724.5024.50-3.85%191,603
Aug 1, 202427.4027.8124.8925.4825.48-6.87%252,547