The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
30.02
-0.62 (-2.02%)
At close: Oct 30, 2024, 4:00 PM
29.89
-0.13 (-0.43%)
After-hours: Oct 30, 2024, 7:27 PM EDT
The Lovesac Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 30.37 | 30.83 | 29.70 | 30.02 | 30.02 | -2.02% | 255,435 |
Oct 29, 2024 | 30.25 | 31.30 | 30.25 | 30.64 | 30.64 | -0.49% | 228,690 |
Oct 28, 2024 | 28.98 | 30.85 | 28.83 | 30.79 | 30.79 | 7.92% | 502,777 |
Oct 25, 2024 | 29.31 | 29.44 | 28.18 | 28.53 | 28.53 | -1.25% | 195,712 |
Oct 24, 2024 | 28.71 | 28.94 | 28.39 | 28.89 | 28.89 | 0.80% | 162,112 |
Oct 23, 2024 | 28.66 | 29.07 | 28.06 | 28.66 | 28.66 | -1.38% | 193,729 |
Oct 22, 2024 | 28.69 | 29.29 | 28.39 | 29.06 | 29.06 | 0.03% | 200,631 |
Oct 21, 2024 | 30.08 | 30.11 | 28.97 | 29.05 | 29.05 | -2.94% | 293,834 |
Oct 18, 2024 | 29.50 | 30.20 | 29.15 | 29.93 | 29.93 | 1.56% | 351,774 |
Oct 17, 2024 | 28.65 | 29.54 | 28.30 | 29.47 | 29.47 | 2.90% | 288,754 |
Oct 16, 2024 | 28.49 | 29.16 | 28.09 | 28.64 | 28.64 | 2.32% | 244,453 |
Oct 15, 2024 | 27.66 | 28.39 | 27.43 | 27.99 | 27.99 | 1.60% | 420,450 |
Oct 14, 2024 | 26.20 | 27.62 | 26.04 | 27.55 | 27.55 | 5.76% | 320,847 |
Oct 11, 2024 | 25.14 | 26.33 | 25.14 | 26.05 | 26.05 | 3.17% | 282,438 |
Oct 10, 2024 | 24.34 | 25.26 | 24.10 | 25.25 | 25.25 | 1.65% | 232,413 |
Oct 9, 2024 | 24.97 | 25.35 | 24.64 | 24.84 | 24.84 | -0.24% | 152,893 |
Oct 8, 2024 | 24.40 | 24.96 | 24.10 | 24.90 | 24.90 | 1.59% | 203,310 |
Oct 7, 2024 | 25.76 | 25.76 | 24.46 | 24.51 | 24.51 | -4.37% | 218,404 |
Oct 4, 2024 | 25.72 | 25.96 | 25.45 | 25.63 | 25.63 | 0.63% | 148,863 |
Oct 3, 2024 | 26.08 | 26.44 | 25.13 | 25.47 | 25.47 | -3.01% | 266,708 |
Oct 2, 2024 | 27.24 | 27.56 | 26.26 | 26.26 | 26.26 | -4.68% | 175,684 |
Oct 1, 2024 | 28.35 | 28.35 | 26.89 | 27.55 | 27.55 | -3.84% | 239,627 |
Sep 30, 2024 | 27.79 | 28.95 | 27.79 | 28.65 | 28.65 | 2.21% | 354,658 |
Sep 27, 2024 | 28.45 | 28.45 | 27.77 | 28.03 | 28.03 | -0.46% | 215,677 |
Sep 26, 2024 | 27.56 | 28.80 | 27.42 | 28.16 | 28.16 | 4.65% | 486,298 |
Sep 25, 2024 | 27.60 | 27.63 | 26.74 | 26.91 | 26.91 | -2.46% | 166,395 |
Sep 24, 2024 | 27.12 | 27.87 | 27.12 | 27.59 | 27.59 | 1.66% | 196,991 |
Sep 23, 2024 | 26.22 | 27.28 | 25.97 | 27.14 | 27.14 | 3.91% | 458,472 |
Sep 20, 2024 | 27.33 | 27.47 | 26.10 | 26.12 | 26.12 | -5.43% | 464,599 |
Sep 19, 2024 | 27.09 | 27.67 | 25.96 | 27.62 | 27.62 | 5.66% | 402,767 |
Sep 18, 2024 | 26.68 | 27.39 | 25.76 | 26.14 | 26.14 | -1.91% | 323,325 |
Sep 17, 2024 | 26.43 | 27.42 | 26.29 | 26.65 | 26.65 | 1.14% | 388,752 |
Sep 16, 2024 | 26.41 | 26.64 | 25.30 | 26.35 | 26.35 | 0.38% | 523,793 |
Sep 13, 2024 | 26.13 | 26.65 | 25.12 | 26.25 | 26.25 | 2.94% | 595,529 |
Sep 12, 2024 | 22.90 | 26.80 | 22.90 | 25.50 | 25.50 | 21.31% | 1,439,690 |
Sep 11, 2024 | 20.99 | 21.12 | 19.79 | 21.02 | 21.02 | 0.53% | 410,315 |
Sep 10, 2024 | 21.00 | 21.15 | 20.26 | 20.91 | 20.91 | -0.10% | 281,654 |
Sep 9, 2024 | 21.95 | 22.14 | 20.60 | 20.93 | 20.93 | -5.38% | 419,211 |
Sep 6, 2024 | 22.30 | 22.68 | 21.69 | 22.12 | 22.12 | -1.07% | 184,641 |
Sep 5, 2024 | 22.62 | 22.85 | 22.31 | 22.36 | 22.36 | -0.71% | 134,072 |
Sep 4, 2024 | 22.64 | 22.95 | 22.11 | 22.52 | 22.52 | -0.22% | 139,259 |
Sep 3, 2024 | 23.05 | 23.12 | 22.20 | 22.57 | 22.57 | -2.88% | 147,389 |
Aug 30, 2024 | 23.39 | 23.51 | 23.02 | 23.24 | 23.24 | 0.74% | 153,430 |
Aug 29, 2024 | 23.67 | 24.20 | 23.01 | 23.07 | 23.07 | -2.16% | 117,501 |
Aug 28, 2024 | 23.74 | 24.10 | 23.27 | 23.58 | 23.58 | -0.67% | 154,808 |
Aug 27, 2024 | 24.49 | 24.85 | 23.66 | 23.74 | 23.74 | -3.61% | 182,041 |
Aug 26, 2024 | 24.47 | 24.73 | 23.81 | 24.63 | 24.63 | 2.50% | 146,986 |
Aug 23, 2024 | 23.52 | 24.76 | 23.45 | 24.03 | 24.03 | 2.96% | 228,286 |
Aug 22, 2024 | 23.92 | 24.12 | 23.32 | 23.34 | 23.34 | -2.51% | 108,051 |
Aug 21, 2024 | 23.63 | 23.99 | 23.27 | 23.94 | 23.94 | 1.92% | 119,965 |
Aug 20, 2024 | 23.91 | 24.19 | 23.25 | 23.49 | 23.49 | -2.45% | 154,440 |
Aug 19, 2024 | 23.27 | 24.17 | 23.27 | 24.08 | 24.08 | 3.48% | 216,070 |
Aug 16, 2024 | 23.20 | 23.67 | 22.76 | 23.27 | 23.27 | -0.21% | 187,315 |
Aug 15, 2024 | 22.96 | 23.68 | 22.85 | 23.32 | 23.32 | 3.78% | 178,156 |
Aug 14, 2024 | 22.77 | 22.77 | 21.91 | 22.47 | 22.47 | -1.23% | 149,955 |
Aug 13, 2024 | 22.70 | 23.24 | 22.56 | 22.75 | 22.75 | 0.57% | 129,824 |
Aug 12, 2024 | 22.48 | 22.67 | 21.43 | 22.62 | 22.62 | 0.62% | 198,142 |
Aug 9, 2024 | 23.72 | 23.75 | 22.21 | 22.48 | 22.48 | -5.35% | 294,217 |
Aug 8, 2024 | 23.89 | 24.09 | 23.52 | 23.75 | 23.75 | 0.55% | 193,472 |
Aug 7, 2024 | 25.20 | 25.20 | 23.51 | 23.62 | 23.62 | -4.22% | 194,050 |
Aug 6, 2024 | 25.22 | 25.22 | 23.91 | 24.66 | 24.66 | 0.12% | 173,500 |
Aug 5, 2024 | 23.00 | 24.91 | 22.51 | 24.63 | 24.63 | 0.53% | 350,707 |
Aug 2, 2024 | 24.50 | 24.98 | 24.17 | 24.50 | 24.50 | -3.85% | 191,603 |
Aug 1, 2024 | 27.40 | 27.81 | 24.89 | 25.48 | 25.48 | -6.87% | 252,547 |
Jul 31, 2024 | 27.78 | 29.50 | 27.27 | 27.36 | 27.36 | 2.90% | 497,855 |
Jul 30, 2024 | 27.76 | 27.93 | 26.59 | 26.59 | 26.59 | -3.90% | 206,469 |
Jul 29, 2024 | 27.97 | 28.36 | 27.47 | 27.67 | 27.67 | -0.18% | 103,281 |
Jul 26, 2024 | 27.27 | 28.30 | 26.63 | 27.72 | 27.72 | 0.54% | 238,708 |
Jul 25, 2024 | 26.77 | 28.61 | 26.65 | 27.57 | 27.57 | 3.03% | 238,629 |
Jul 24, 2024 | 28.12 | 28.39 | 26.63 | 26.76 | 26.76 | -5.44% | 163,503 |
Jul 23, 2024 | 28.42 | 29.07 | 28.07 | 28.30 | 28.30 | -0.56% | 152,179 |
Jul 22, 2024 | 28.24 | 28.49 | 27.15 | 28.46 | 28.46 | 1.17% | 228,261 |
Jul 19, 2024 | 28.14 | 28.32 | 27.57 | 28.13 | 28.13 | 0.18% | 180,429 |
Jul 18, 2024 | 29.52 | 30.15 | 28.08 | 28.08 | 28.08 | -4.85% | 247,729 |
Jul 17, 2024 | 29.37 | 30.28 | 28.64 | 29.51 | 29.51 | -2.09% | 370,968 |
Jul 16, 2024 | 28.22 | 30.39 | 28.19 | 30.14 | 30.14 | 8.07% | 308,622 |
Jul 15, 2024 | 27.26 | 28.27 | 26.79 | 27.89 | 27.89 | 3.37% | 287,881 |
Jul 12, 2024 | 27.07 | 27.83 | 26.63 | 26.98 | 26.98 | 0.60% | 279,453 |
Jul 11, 2024 | 24.18 | 27.00 | 23.85 | 26.82 | 26.82 | 14.42% | 456,596 |
Jul 10, 2024 | 22.81 | 23.53 | 22.35 | 23.44 | 23.44 | 3.67% | 224,148 |
Jul 9, 2024 | 23.00 | 23.00 | 22.26 | 22.61 | 22.61 | -1.70% | 157,149 |
Jul 8, 2024 | 21.62 | 23.12 | 21.62 | 23.00 | 23.00 | 7.18% | 237,144 |
Jul 5, 2024 | 22.16 | 22.29 | 21.35 | 21.46 | 21.46 | -3.64% | 199,709 |
Jul 3, 2024 | 22.18 | 22.49 | 22.03 | 22.27 | 22.27 | 1.27% | 68,709 |
Jul 2, 2024 | 21.90 | 22.02 | 21.67 | 21.99 | 21.99 | 0.23% | 174,138 |
Jul 1, 2024 | 22.65 | 22.71 | 21.52 | 21.94 | 21.94 | -2.83% | 304,241 |
Jun 28, 2024 | 21.93 | 22.74 | 21.73 | 22.58 | 22.58 | 3.86% | 641,197 |
Jun 27, 2024 | 21.76 | 21.98 | 21.39 | 21.74 | 21.74 | 0.42% | 168,527 |
Jun 26, 2024 | 21.45 | 21.97 | 21.37 | 21.65 | 21.65 | 0.70% | 230,205 |
Jun 25, 2024 | 21.83 | 21.83 | 21.08 | 21.50 | 21.50 | -1.60% | 296,839 |
Jun 24, 2024 | 23.11 | 23.26 | 21.73 | 21.85 | 21.85 | -6.06% | 363,893 |
Jun 21, 2024 | 23.10 | 23.33 | 22.95 | 23.26 | 23.26 | -0.04% | 283,384 |
Jun 20, 2024 | 23.16 | 23.63 | 23.05 | 23.27 | 23.27 | - | 260,851 |
Jun 18, 2024 | 24.13 | 24.43 | 22.96 | 23.27 | 23.27 | -4.10% | 497,608 |
Jun 17, 2024 | 24.29 | 24.87 | 24.03 | 24.27 | 24.27 | 0.06% | 364,877 |
Jun 14, 2024 | 26.24 | 26.24 | 23.65 | 24.25 | 24.25 | -7.65% | 459,872 |
Jun 13, 2024 | 25.72 | 27.49 | 25.72 | 26.26 | 26.26 | 1.08% | 662,666 |
Jun 12, 2024 | 25.50 | 26.44 | 25.01 | 25.98 | 25.98 | 5.05% | 712,439 |
Jun 11, 2024 | 25.06 | 25.95 | 24.56 | 24.73 | 24.73 | -5.39% | 482,778 |
Jun 10, 2024 | 26.13 | 26.82 | 25.90 | 26.14 | 26.14 | -0.83% | 179,555 |