The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
14.70
-0.45 (-2.97%)
Oct 29, 2025, 1:46 PM EDT - Market open
The Lovesac Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 15.07 | 15.14 | 14.66 | 14.74 | - | -2.71% | 59,717 |
| Oct 28, 2025 | 14.87 | 15.28 | 14.79 | 15.15 | 15.15 | 1.75% | 294,642 |
| Oct 27, 2025 | 14.98 | 15.17 | 14.63 | 14.89 | 14.89 | -0.40% | 417,285 |
| Oct 24, 2025 | 15.14 | 15.36 | 14.95 | 14.95 | 14.95 | -0.33% | 197,071 |
| Oct 23, 2025 | 14.77 | 15.09 | 14.71 | 15.00 | 15.00 | 1.56% | 289,880 |
| Oct 22, 2025 | 14.86 | 15.30 | 14.63 | 14.77 | 14.77 | -1.93% | 752,162 |
| Oct 21, 2025 | 14.81 | 15.27 | 14.74 | 15.06 | 15.06 | 1.69% | 463,337 |
| Oct 20, 2025 | 14.50 | 14.86 | 14.50 | 14.81 | 14.81 | 3.13% | 465,537 |
| Oct 17, 2025 | 14.78 | 15.10 | 14.35 | 14.36 | 14.36 | -3.49% | 623,319 |
| Oct 16, 2025 | 15.05 | 15.26 | 14.69 | 14.88 | 14.88 | -0.80% | 454,776 |
| Oct 15, 2025 | 15.03 | 15.53 | 14.88 | 15.00 | 15.00 | 1.97% | 379,232 |
| Oct 14, 2025 | 14.23 | 14.90 | 14.14 | 14.71 | 14.71 | 1.59% | 613,594 |
| Oct 13, 2025 | 14.50 | 14.64 | 14.30 | 14.48 | 14.48 | 2.04% | 502,914 |
| Oct 10, 2025 | 14.65 | 14.72 | 14.06 | 14.19 | 14.19 | -2.81% | 1,406,445 |
| Oct 9, 2025 | 15.29 | 15.29 | 14.56 | 14.60 | 14.60 | -4.76% | 1,018,429 |
| Oct 8, 2025 | 15.49 | 15.50 | 15.22 | 15.33 | 15.33 | -0.90% | 492,672 |
| Oct 7, 2025 | 16.15 | 16.27 | 15.44 | 15.47 | 15.47 | -4.09% | 638,745 |
| Oct 6, 2025 | 16.87 | 17.00 | 16.08 | 16.13 | 16.13 | -3.64% | 578,079 |
| Oct 3, 2025 | 16.62 | 16.83 | 16.44 | 16.74 | 16.74 | 1.82% | 597,591 |
| Oct 2, 2025 | 16.78 | 16.78 | 16.37 | 16.44 | 16.44 | -1.56% | 634,151 |
| Oct 1, 2025 | 16.80 | 17.00 | 16.35 | 16.70 | 16.70 | -1.36% | 393,141 |
| Sep 30, 2025 | 17.37 | 17.37 | 16.65 | 16.93 | 16.93 | -2.42% | 474,051 |
| Sep 29, 2025 | 17.41 | 17.41 | 16.85 | 17.35 | 17.35 | 0.17% | 508,546 |
| Sep 26, 2025 | 17.53 | 17.72 | 17.20 | 17.32 | 17.32 | -1.20% | 331,288 |
| Sep 25, 2025 | 17.56 | 17.69 | 17.37 | 17.53 | 17.53 | -1.30% | 336,840 |
| Sep 24, 2025 | 17.80 | 18.07 | 17.65 | 17.76 | 17.76 | 0.06% | 211,723 |
| Sep 23, 2025 | 17.83 | 18.24 | 17.64 | 17.75 | 17.75 | -0.78% | 284,324 |
| Sep 22, 2025 | 17.83 | 18.08 | 17.59 | 17.89 | 17.89 | 0.17% | 323,668 |
| Sep 19, 2025 | 18.21 | 18.37 | 17.77 | 17.86 | 17.86 | -2.19% | 599,649 |
| Sep 18, 2025 | 18.21 | 18.62 | 17.85 | 18.26 | 18.26 | 1.00% | 347,510 |
| Sep 17, 2025 | 18.02 | 19.05 | 17.78 | 18.08 | 18.08 | 0.72% | 532,341 |
| Sep 16, 2025 | 17.67 | 18.04 | 17.51 | 17.95 | 17.95 | 1.30% | 415,454 |
| Sep 15, 2025 | 18.06 | 18.24 | 17.60 | 17.72 | 17.72 | 0.34% | 485,982 |
| Sep 12, 2025 | 17.54 | 17.83 | 16.90 | 17.66 | 17.66 | -0.06% | 732,866 |
| Sep 11, 2025 | 17.70 | 18.36 | 16.64 | 17.67 | 17.67 | -14.84% | 1,823,607 |
| Sep 10, 2025 | 19.28 | 20.87 | 19.20 | 20.75 | 20.75 | 7.51% | 836,556 |
| Sep 9, 2025 | 19.61 | 19.61 | 19.15 | 19.30 | 19.30 | -0.82% | 321,763 |
| Sep 8, 2025 | 20.32 | 20.36 | 19.41 | 19.46 | 19.46 | -4.65% | 281,816 |
| Sep 5, 2025 | 20.05 | 20.88 | 20.01 | 20.41 | 20.41 | 2.00% | 329,976 |
| Sep 4, 2025 | 18.66 | 20.13 | 18.50 | 20.01 | 20.01 | 7.64% | 413,430 |
| Sep 3, 2025 | 18.08 | 18.65 | 18.00 | 18.59 | 18.59 | 2.42% | 173,832 |
| Sep 2, 2025 | 18.70 | 18.94 | 18.14 | 18.15 | 18.15 | -5.12% | 316,144 |
| Aug 29, 2025 | 19.14 | 19.29 | 18.83 | 19.13 | 19.13 | 0.84% | 422,067 |
| Aug 28, 2025 | 19.14 | 19.30 | 18.50 | 18.97 | 18.97 | 0.16% | 334,937 |
| Aug 27, 2025 | 18.50 | 19.10 | 18.30 | 18.94 | 18.94 | 2.27% | 269,165 |
| Aug 26, 2025 | 18.25 | 18.55 | 18.08 | 18.52 | 18.52 | 2.26% | 316,544 |
| Aug 25, 2025 | 18.27 | 18.64 | 17.83 | 18.11 | 18.11 | -5.23% | 635,881 |
| Aug 22, 2025 | 18.40 | 19.34 | 18.31 | 19.11 | 19.11 | 5.00% | 444,548 |
| Aug 21, 2025 | 18.08 | 18.26 | 17.62 | 18.20 | 18.20 | -0.38% | 383,926 |
| Aug 20, 2025 | 19.27 | 19.31 | 18.24 | 18.27 | 18.27 | -6.02% | 377,374 |