Skip to main content
The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
19.30
-0.30 (-1.53%)
At close: May 28, 2025, 4:00 PM
18.72
-0.58 (-3.01%)
After-hours: May 28, 2025, 4:09 PM EDT

The Lovesac Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202519.6019.7719.2919.3019.30-1.53%340,274
May 27, 202518.7219.8918.6119.6019.606.29%239,358
May 23, 202518.3718.9018.2918.4418.44-2.79%299,604
May 22, 202518.9319.0218.6318.9718.97-0.52%377,536
May 21, 202519.5019.7419.0219.0719.07-3.88%225,827
May 20, 202519.6920.4519.6519.8419.840.81%288,674
May 19, 202519.2619.9019.1019.6819.68-0.46%247,534
May 16, 202519.9720.0919.5519.7719.77-0.95%499,379
May 15, 202520.4920.5619.5019.9619.96-2.06%423,069
May 14, 202521.2821.3420.3820.3820.38-4.50%417,073
May 13, 202521.1821.8921.1821.3421.342.06%444,333
May 12, 202521.4921.9020.5720.9120.914.03%599,213
May 9, 202520.9120.9320.0320.1020.10-3.87%219,349
May 8, 202520.7221.1820.4620.9120.912.35%685,905
May 7, 202520.8421.0720.0620.4320.43-1.45%409,918
May 6, 202519.8020.8819.6520.7320.732.52%317,629
May 5, 202519.6720.5019.6420.2220.221.00%318,427
May 2, 202519.6220.2919.4520.0220.024.43%219,905
May 1, 202519.5119.8419.1019.1719.17-1.44%380,835
Apr 30, 202519.6619.8719.2119.4519.45-4.05%347,302
Apr 29, 202520.3020.4819.8320.2720.27-0.73%341,078
Apr 28, 202520.9220.9319.8720.4220.42-2.25%384,094
Apr 25, 202520.9921.2520.7120.8920.89-0.29%399,728
Apr 24, 202520.7321.2420.6020.9520.951.55%514,676
Apr 23, 202520.9321.5020.4320.6320.632.13%984,092
Apr 22, 202520.4620.8520.0520.2020.200.95%473,905
Apr 21, 202519.9920.1819.5920.0120.01-0.25%732,474
Apr 17, 202519.6020.4419.5020.0620.062.40%651,281
Apr 16, 202519.3419.8819.0619.5919.590.51%771,394
Apr 15, 202519.2019.6618.9519.4919.491.51%1,076,940
Apr 14, 202518.9019.2918.0119.2019.204.69%805,578
Apr 11, 202519.1519.2317.0218.3418.34-0.81%801,846
Apr 10, 202518.3219.3016.4218.4918.4916.07%2,601,715
Apr 9, 202512.8716.0512.1215.9315.9327.75%1,902,113
Apr 8, 202513.7314.2912.4312.4712.47-5.10%760,073
Apr 7, 202513.8514.7612.9713.1413.14-8.94%994,686
Apr 4, 202514.7615.0813.4314.4314.43-6.36%1,125,193
Apr 3, 202516.3716.3815.2715.4115.41-15.61%1,356,254
Apr 2, 202517.4518.4117.3018.2618.263.40%237,556
Apr 1, 202518.0618.4517.2517.6617.66-2.86%398,233
Mar 31, 202518.3518.4817.7218.1818.18-2.52%419,390
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