The Lovesac Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	11.26	11.55	11.04	11.09	11.09	-1.68%	194,697
Mar 9, 2026	11.82	11.87	10.78	11.28	11.28	-5.21%	355,242
Mar 6, 2026	11.96	12.09	11.87	11.90	11.90	-2.86%	163,538
Mar 5, 2026	12.30	12.52	11.92	12.25	12.25	-1.37%	222,638
Mar 4, 2026	12.75	12.97	12.39	12.42	12.42	-2.44%	154,046
Mar 3, 2026	12.29	12.81	12.21	12.73	12.73	-0.16%	182,475
Mar 2, 2026	12.38	12.81	12.25	12.75	12.75	-0.23%	238,049
Feb 27, 2026	13.10	13.12	12.70	12.78	12.78	-4.41%	164,730
Feb 26, 2026	13.07	13.41	13.07	13.37	13.37	2.22%	95,296
Feb 25, 2026	12.87	13.13	12.52	13.08	13.08	2.59%	110,745
Feb 24, 2026	12.61	12.91	12.54	12.75	12.75	1.11%	283,984
Feb 23, 2026	13.21	13.21	12.59	12.61	12.61	-5.61%	362,516
Feb 20, 2026	13.23	13.81	13.09	13.36	13.36	0.30%	187,096
Feb 19, 2026	13.42	13.60	13.20	13.32	13.32	-2.35%	123,649
Feb 18, 2026	13.34	13.82	13.34	13.64	13.64	1.34%	116,571
Feb 17, 2026	13.34	13.49	13.02	13.46	13.46	0.98%	100,192
Feb 13, 2026	13.16	13.65	12.97	13.33	13.33	2.30%	168,974
Feb 12, 2026	13.06	13.24	12.54	13.03	13.03	-0.08%	277,780
Feb 11, 2026	13.39	13.48	12.72	13.04	13.04	-2.25%	265,532
Feb 10, 2026	12.99	13.53	12.99	13.34	13.34	2.54%	143,658
Feb 9, 2026	13.15	13.20	12.64	13.01	13.01	-1.59%	177,070
Feb 6, 2026	13.05	13.37	13.01	13.22	13.22	2.72%	300,316
Feb 5, 2026	13.78	13.78	12.86	12.87	12.87	-7.14%	199,639
Feb 4, 2026	13.35	13.87	13.32	13.86	13.86	4.21%	457,550
Feb 3, 2026	13.16	13.66	12.93	13.30	13.30	0.91%	243,763
Feb 2, 2026	13.36	13.53	13.03	13.18	13.18	-1.05%	112,208
Jan 30, 2026	13.29	13.36	12.93	13.32	13.32	-0.97%	287,324
Jan 29, 2026	13.50	13.57	13.11	13.45	13.45	-0.59%	470,973
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