The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
13.53
-0.55 (-3.91%)
Jan 28, 2026, 4:00 PM EST - Market closed
The Lovesac Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 15.32 | 16.15 | 14.97 | 15.99 | 15.99 | 4.85% | 212,560 |
| Jan 14, 2026 | 15.46 | 15.70 | 15.04 | 15.25 | 15.25 | -1.55% | 257,220 |
| Jan 13, 2026 | 16.12 | 16.13 | 15.33 | 15.49 | 15.49 | -3.55% | 188,756 |
| Jan 12, 2026 | 15.94 | 16.11 | 15.49 | 16.06 | 16.06 | -0.25% | 330,669 |
| Jan 9, 2026 | 15.31 | 16.33 | 14.89 | 16.10 | 16.10 | 6.06% | 517,908 |
| Jan 8, 2026 | 15.15 | 15.49 | 14.71 | 15.18 | 15.18 | -0.33% | 339,481 |
| Jan 7, 2026 | 15.39 | 15.63 | 15.18 | 15.23 | 15.23 | -0.98% | 246,891 |
| Jan 6, 2026 | 14.42 | 15.46 | 14.24 | 15.38 | 15.38 | 6.44% | 430,138 |
| Jan 5, 2026 | 14.40 | 14.73 | 14.02 | 14.45 | 14.45 | 0.07% | 243,547 |
| Jan 2, 2026 | 14.91 | 14.91 | 14.42 | 14.44 | 14.44 | -2.10% | 424,720 |
| Dec 31, 2025 | 15.11 | 15.11 | 14.64 | 14.75 | 14.75 | -2.45% | 358,448 |
| Dec 30, 2025 | 15.01 | 15.35 | 15.00 | 15.12 | 15.12 | 1.07% | 468,910 |
| Dec 29, 2025 | 15.03 | 15.35 | 14.83 | 14.96 | 14.96 | -2.03% | 339,058 |
| Dec 26, 2025 | 14.85 | 15.42 | 14.85 | 15.27 | 15.27 | 2.48% | 271,636 |
| Dec 24, 2025 | 14.42 | 15.04 | 14.42 | 14.90 | 14.90 | 2.97% | 186,883 |
| Dec 23, 2025 | 14.36 | 14.62 | 14.28 | 14.47 | 14.47 | -0.48% | 224,707 |
| Dec 22, 2025 | 14.50 | 14.60 | 14.16 | 14.54 | 14.54 | 0.07% | 391,302 |
| Dec 19, 2025 | 14.80 | 14.94 | 14.18 | 14.53 | 14.53 | -1.56% | 393,642 |
| Dec 18, 2025 | 13.94 | 15.10 | 13.94 | 14.76 | 14.76 | 5.88% | 644,053 |
| Dec 17, 2025 | 13.73 | 14.14 | 13.52 | 13.94 | 13.94 | 1.38% | 506,005 |
| Dec 16, 2025 | 13.37 | 14.00 | 13.25 | 13.75 | 13.75 | 2.15% | 483,817 |
| Dec 15, 2025 | 14.05 | 14.18 | 12.76 | 13.46 | 13.46 | -3.79% | 779,320 |
| Dec 12, 2025 | 12.77 | 14.48 | 12.76 | 13.99 | 13.99 | 10.42% | 991,459 |
| Dec 11, 2025 | 11.74 | 13.21 | 11.40 | 12.67 | 12.67 | -7.79% | 1,802,240 |
| Dec 10, 2025 | 13.85 | 13.92 | 13.26 | 13.74 | 13.74 | -1.51% | 1,210,243 |
| Dec 9, 2025 | 13.68 | 14.04 | 13.46 | 13.95 | 13.95 | 1.53% | 633,056 |
| Dec 8, 2025 | 14.01 | 14.01 | 13.64 | 13.74 | 13.74 | -1.65% | 294,342 |
| Dec 5, 2025 | 13.93 | 14.53 | 13.89 | 13.97 | 13.97 | 0.07% | 282,746 |
| Dec 4, 2025 | 14.06 | 14.20 | 13.76 | 13.96 | 13.96 | -1.06% | 304,762 |
| Dec 3, 2025 | 14.12 | 14.57 | 14.09 | 14.11 | 14.11 | -0.21% | 283,412 |
| Dec 2, 2025 | 14.29 | 14.29 | 13.89 | 14.14 | 14.14 | -0.42% | 380,326 |
| Dec 1, 2025 | 14.04 | 14.75 | 14.04 | 14.20 | 14.20 | -1.05% | 460,300 |
| Nov 28, 2025 | 14.13 | 14.39 | 14.13 | 14.35 | 14.35 | 2.43% | 106,416 |
| Nov 26, 2025 | 13.53 | 14.05 | 13.48 | 14.01 | 14.01 | 3.62% | 359,665 |
| Nov 25, 2025 | 12.35 | 13.53 | 12.35 | 13.52 | 13.52 | 10.91% | 1,012,711 |
| Nov 24, 2025 | 12.29 | 12.48 | 12.16 | 12.19 | 12.19 | -0.73% | 316,126 |
| Nov 21, 2025 | 11.66 | 12.69 | 11.66 | 12.28 | 12.28 | 5.23% | 627,856 |
| Nov 20, 2025 | 11.75 | 12.11 | 11.63 | 11.67 | 11.67 | -1.35% | 390,474 |
| Nov 19, 2025 | 11.61 | 11.84 | 11.27 | 11.83 | 11.83 | 1.89% | 945,834 |
| Nov 18, 2025 | 11.42 | 11.86 | 11.26 | 11.61 | 11.61 | 0.87% | 680,523 |
| Nov 17, 2025 | 12.13 | 12.27 | 11.47 | 11.51 | 11.51 | -5.35% | 723,504 |
| Nov 14, 2025 | 12.85 | 12.96 | 12.09 | 12.16 | 12.16 | -6.61% | 815,473 |