The Lovesac Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	13.71	14.44	13.60	14.04	14.04	3.77%	469,695
Mar 27, 2026	13.75	13.75	13.00	13.53	13.53	-1.67%	761,214
Mar 26, 2026	13.70	14.41	13.23	13.76	13.76	21.88%	1,229,698
Mar 25, 2026	11.51	11.60	10.33	11.29	11.29	-1.66%	525,515
Mar 24, 2026	10.83	12.90	10.36	11.48	11.48	4.36%	1,212,370
Mar 23, 2026	10.95	11.20	10.88	11.00	11.00	4.36%	277,079
Mar 20, 2026	10.70	10.82	10.40	10.54	10.54	-1.59%	251,268
Mar 19, 2026	10.73	10.93	10.37	10.71	10.71	0.09%	306,088
Mar 18, 2026	10.98	11.10	10.63	10.70	10.70	-3.08%	265,788
Mar 17, 2026	11.06	11.40	11.00	11.04	11.04	0.45%	134,086
Mar 16, 2026	10.79	11.05	10.71	10.99	10.99	3.39%	160,902
Mar 13, 2026	10.72	10.79	10.44	10.63	10.63	0.66%	191,042
Mar 12, 2026	10.89	11.01	10.50	10.56	10.56	-4.61%	213,664
Mar 11, 2026	11.10	11.32	10.62	11.07	11.07	-0.18%	261,061
Mar 10, 2026	11.26	11.55	11.04	11.09	11.09	-1.68%	194,697
Mar 9, 2026	11.82	11.87	10.78	11.28	11.28	-5.21%	355,242
Mar 6, 2026	11.96	12.09	11.87	11.90	11.90	-2.86%	163,538
Mar 5, 2026	12.30	12.52	11.92	12.25	12.25	-1.37%	222,638
Mar 4, 2026	12.75	12.97	12.39	12.42	12.42	-2.44%	154,046
Mar 3, 2026	12.29	12.81	12.21	12.73	12.73	-0.16%	182,475
Mar 2, 2026	12.38	12.81	12.25	12.75	12.75	-0.23%	238,049
Feb 27, 2026	13.10	13.12	12.70	12.78	12.78	-4.41%	164,730
Feb 26, 2026	13.07	13.41	13.07	13.37	13.37	2.22%	95,296
Feb 25, 2026	12.87	13.13	12.52	13.08	13.08	2.59%	110,745
Feb 24, 2026	12.61	12.91	12.54	12.75	12.75	1.11%	283,984
Feb 23, 2026	13.21	13.21	12.59	12.61	12.61	-5.61%	362,516
Feb 20, 2026	13.23	13.81	13.09	13.36	13.36	0.30%	187,096
Feb 19, 2026	13.42	13.60	13.20	13.32	13.32	-2.35%	123,649
Feb 18, 2026	13.34	13.82	13.34	13.64	13.64	1.34%	116,571
Feb 17, 2026	13.34	13.49	13.02	13.46	13.46	0.98%	100,192
Feb 13, 2026	13.16	13.65	12.97	13.33	13.33	2.30%	168,974
Feb 12, 2026	13.06	13.24	12.54	13.03	13.03	-0.08%	277,780
Feb 11, 2026	13.39	13.48	12.72	13.04	13.04	-2.25%	265,532
Feb 10, 2026	12.99	13.53	12.99	13.34	13.34	2.54%	143,658
Feb 9, 2026	13.15	13.20	12.64	13.01	13.01	-1.59%	177,070
Feb 6, 2026	13.05	13.37	13.01	13.22	13.22	2.72%	300,316
Feb 5, 2026	13.78	13.78	12.86	12.87	12.87	-7.14%	199,639
Feb 4, 2026	13.35	13.87	13.32	13.86	13.86	4.21%	457,550
Feb 3, 2026	13.16	13.66	12.93	13.30	13.30	0.91%	243,763
Feb 2, 2026	13.36	13.53	13.03	13.18	13.18	-1.05%	112,208
Jan 30, 2026	13.29	13.36	12.93	13.32	13.32	-0.97%	287,324
Jan 29, 2026	13.50	13.57	13.11	13.45	13.45	-0.59%	470,973
Jan 28, 2026	14.13	14.25	13.47	13.53	13.53	-3.91%	316,977
Jan 27, 2026	14.60	14.60	14.07	14.08	14.08	-3.50%	252,913
Jan 26, 2026	14.80	14.80	14.50	14.59	14.59	-1.68%	172,456
Jan 23, 2026	14.77	14.92	14.50	14.84	14.84	-0.74%	247,157
Jan 22, 2026	14.87	15.45	14.87	14.95	14.95	0.54%	205,400
Jan 21, 2026	14.32	15.05	14.24	14.87	14.87	5.16%	254,409
Jan 20, 2026	15.11	15.23	14.09	14.14	14.14	-9.30%	284,749
Jan 16, 2026	15.99	16.09	15.55	15.59	15.59	-2.50%	227,703