The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
20.63
+0.43 (2.13%)
Apr 23, 2025, 4:00 PM EDT - Market closed
The Lovesac Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 20.93 | 21.50 | 20.43 | 20.63 | 20.63 | 2.13% | 983,911 |
| Apr 22, 2025 | 20.46 | 20.85 | 20.05 | 20.20 | 20.20 | 0.95% | 473,905 |
| Apr 21, 2025 | 19.99 | 20.18 | 19.59 | 20.01 | 20.01 | -0.25% | 732,474 |
| Apr 17, 2025 | 19.60 | 20.44 | 19.50 | 20.06 | 20.06 | 2.40% | 651,281 |
| Apr 16, 2025 | 19.34 | 19.88 | 19.06 | 19.59 | 19.59 | 0.51% | 771,394 |
| Apr 15, 2025 | 19.20 | 19.66 | 18.95 | 19.49 | 19.49 | 1.51% | 1,076,940 |
| Apr 14, 2025 | 18.90 | 19.29 | 18.01 | 19.20 | 19.20 | 4.69% | 805,578 |
| Apr 11, 2025 | 19.15 | 19.23 | 17.02 | 18.34 | 18.34 | -0.81% | 801,846 |
| Apr 10, 2025 | 18.32 | 19.30 | 16.42 | 18.49 | 18.49 | 16.07% | 2,601,715 |
| Apr 9, 2025 | 12.87 | 16.05 | 12.12 | 15.93 | 15.93 | 27.75% | 1,902,113 |
| Apr 8, 2025 | 13.73 | 14.29 | 12.43 | 12.47 | 12.47 | -5.10% | 760,073 |
| Apr 7, 2025 | 13.85 | 14.76 | 12.97 | 13.14 | 13.14 | -8.94% | 994,686 |
| Apr 4, 2025 | 14.76 | 15.08 | 13.43 | 14.43 | 14.43 | -6.36% | 1,125,193 |
| Apr 3, 2025 | 16.37 | 16.38 | 15.27 | 15.41 | 15.41 | -15.61% | 1,356,254 |
| Apr 2, 2025 | 17.45 | 18.41 | 17.30 | 18.26 | 18.26 | 3.40% | 237,556 |
| Apr 1, 2025 | 18.06 | 18.45 | 17.25 | 17.66 | 17.66 | -2.86% | 398,233 |
| Mar 31, 2025 | 18.35 | 18.48 | 17.72 | 18.18 | 18.18 | -2.52% | 419,390 |
| Mar 28, 2025 | 18.68 | 18.74 | 17.86 | 18.65 | 18.65 | -0.05% | 269,554 |
| Mar 27, 2025 | 18.70 | 18.88 | 18.38 | 18.66 | 18.66 | -0.64% | 181,773 |
| Mar 26, 2025 | 18.52 | 18.82 | 18.19 | 18.78 | 18.78 | 2.34% | 302,700 |
| Mar 25, 2025 | 18.13 | 18.56 | 17.90 | 18.35 | 18.35 | 1.61% | 199,735 |
| Mar 24, 2025 | 17.59 | 18.43 | 17.59 | 18.06 | 18.06 | 4.45% | 448,019 |
| Mar 21, 2025 | 17.21 | 17.39 | 16.95 | 17.29 | 17.29 | -1.37% | 377,636 |
| Mar 20, 2025 | 17.33 | 18.02 | 17.18 | 17.53 | 17.53 | -0.17% | 302,005 |
| Mar 19, 2025 | 16.22 | 17.64 | 15.99 | 17.56 | 17.56 | 9.34% | 408,825 |
| Mar 18, 2025 | 15.65 | 16.06 | 15.29 | 16.06 | 16.06 | 1.39% | 488,882 |
| Mar 17, 2025 | 15.64 | 16.29 | 15.48 | 15.84 | 15.84 | 2.19% | 898,101 |
| Mar 14, 2025 | 15.97 | 16.17 | 15.22 | 15.50 | 15.50 | -1.27% | 703,787 |
| Mar 13, 2025 | 16.74 | 16.80 | 15.55 | 15.70 | 15.70 | -7.16% | 634,646 |
| Mar 12, 2025 | 17.01 | 17.01 | 16.45 | 16.91 | 16.91 | 2.05% | 494,849 |
| Mar 11, 2025 | 16.70 | 16.78 | 16.05 | 16.57 | 16.57 | 0.12% | 619,266 |
| Mar 10, 2025 | 16.79 | 16.87 | 16.05 | 16.55 | 16.55 | -3.22% | 880,370 |
| Mar 7, 2025 | 17.76 | 17.81 | 16.70 | 17.10 | 17.10 | -3.82% | 1,070,981 |
| Mar 6, 2025 | 18.85 | 19.03 | 17.61 | 17.78 | 17.78 | -7.01% | 607,089 |
| Mar 5, 2025 | 19.27 | 19.36 | 18.58 | 19.12 | 19.12 | -0.57% | 492,291 |
| Mar 4, 2025 | 19.12 | 19.68 | 18.75 | 19.23 | 19.23 | -1.54% | 239,707 |
| Mar 3, 2025 | 20.95 | 20.97 | 19.49 | 19.53 | 19.53 | -6.78% | 300,322 |
| Feb 28, 2025 | 21.02 | 21.14 | 20.52 | 20.95 | 20.95 | -0.90% | 225,417 |
| Feb 27, 2025 | 22.21 | 22.21 | 21.12 | 21.14 | 21.14 | -5.33% | 176,603 |
| Feb 26, 2025 | 21.62 | 22.72 | 21.62 | 22.33 | 22.33 | 3.05% | 301,602 |
| Feb 25, 2025 | 21.54 | 21.96 | 21.01 | 21.67 | 21.67 | 1.12% | 396,787 |
| Feb 24, 2025 | 21.95 | 22.00 | 21.10 | 21.43 | 21.43 | -1.02% | 211,900 |
| Feb 21, 2025 | 23.00 | 23.00 | 21.39 | 21.65 | 21.65 | -4.96% | 362,314 |
| Feb 20, 2025 | 23.24 | 23.24 | 22.56 | 22.78 | 22.78 | -1.77% | 135,026 |
| Feb 19, 2025 | 23.61 | 23.61 | 22.99 | 23.19 | 23.19 | -1.95% | 135,740 |
| Feb 18, 2025 | 23.55 | 23.99 | 23.25 | 23.65 | 23.65 | 0.55% | 226,775 |
| Feb 14, 2025 | 23.04 | 23.64 | 22.96 | 23.52 | 23.52 | 2.31% | 193,700 |
| Feb 13, 2025 | 22.66 | 23.15 | 22.43 | 22.99 | 22.99 | 2.50% | 244,761 |
| Feb 12, 2025 | 21.83 | 22.63 | 21.76 | 22.43 | 22.43 | 0.85% | 245,637 |
| Feb 11, 2025 | 22.14 | 22.69 | 22.04 | 22.24 | 22.24 | -0.94% | 172,976 |