Skip to main content
The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
21.65
-1.13 (-4.96%)
At close: Feb 21, 2025, 4:00 PM
22.01
+0.36 (1.66%)
After-hours: Feb 21, 2025, 6:39 PM EST

The Lovesac Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.0023.0021.3921.6521.65-4.96%362,314
Feb 20, 202523.2423.2422.5622.7822.78-1.77%135,026
Feb 19, 202523.6123.6122.9923.1923.19-1.95%135,740
Feb 18, 202523.5523.9923.2523.6523.650.55%226,775
Feb 14, 202523.0423.6422.9623.5223.522.31%193,700
Feb 13, 202522.6623.1522.4322.9922.992.50%244,761
Feb 12, 202521.8322.6321.7622.4322.430.85%245,637
Feb 11, 202522.1422.6922.0422.2422.24-0.94%172,976
Feb 10, 202522.5222.6621.8422.4522.450.67%377,529
Feb 7, 202522.9323.1022.0122.3022.30-3.09%392,039
Feb 6, 202523.9924.0122.6423.0123.01-3.07%258,759
Feb 5, 202524.8225.3022.7223.7423.74-3.77%569,563
Feb 4, 202524.7825.2024.5924.6724.670.37%264,217
Feb 3, 202524.8825.2624.4624.5824.58-3.83%355,456
Jan 31, 202526.1026.2825.2425.5625.56-2.26%195,951
Jan 30, 202525.8626.9125.7826.1526.151.83%259,509
Jan 29, 202525.7626.0425.2825.6825.680.39%218,249
Jan 28, 202525.0225.7124.3125.5825.581.59%174,720
Jan 27, 202525.7425.9225.1025.1825.18-2.59%290,214
Jan 24, 202525.8326.2225.6225.8525.850.19%231,201
Jan 23, 202525.4225.8824.6625.8025.80-0.23%286,573
Jan 22, 202526.1826.5325.8425.8625.86-1.52%445,983
Jan 21, 202526.4626.5925.9226.2626.260.46%182,198
Jan 17, 202526.7126.7625.6926.1426.14-1.13%260,912
Jan 16, 202525.8626.6825.7226.4426.440.95%262,737
Jan 15, 202527.5928.2126.1626.1926.19-1.91%501,895
Jan 14, 202526.4227.7526.4226.7026.701.10%436,302
Jan 13, 202526.3426.9325.6026.4126.41-1.42%375,408
Jan 10, 202524.9226.9224.8526.7926.794.49%571,492
Jan 8, 202525.1425.9424.1525.6425.640.51%586,583
Jan 7, 202525.4626.2024.3625.5125.512.08%444,065
Jan 6, 202524.7525.4324.5424.9924.991.96%443,615
Jan 3, 202524.1324.5623.4424.5124.512.47%347,354
Jan 2, 202523.9924.4623.6623.9223.921.10%239,846
Dec 31, 202424.0224.2723.6023.6623.66-1.00%229,296
Dec 30, 202423.9224.1723.1623.9023.90-1.48%259,413
Dec 27, 202424.7324.8923.6624.2624.26-2.45%334,611
Dec 26, 202424.5625.3524.2724.8724.87-0.04%273,916
Dec 24, 202424.7925.2424.1424.8824.884.19%302,412
Dec 23, 202423.9624.3423.6423.8823.88-0.21%255,695
Dec 20, 202423.1325.1222.9923.9323.932.18%536,542
Dec 19, 202425.1825.6422.3923.4223.42-5.37%851,325
Dec 18, 202427.3727.9224.5924.7524.75-7.27%617,765
Dec 17, 202426.8226.9325.3126.6926.69-0.96%435,039
Dec 16, 202426.3227.3625.8126.9526.952.32%482,179
Dec 13, 202426.1526.7424.7326.3426.342.33%899,095
Dec 12, 202428.1930.4725.5325.7425.74-31.69%2,586,978
Dec 11, 202437.9438.6736.8837.6837.681.29%707,023
Dec 10, 202437.8939.0037.1037.2037.200.08%424,807
Dec 9, 202438.0938.7636.5737.1737.17-2.06%268,447
Dec 6, 202437.7339.0037.3737.9537.952.68%213,120
Dec 5, 202438.5338.5336.9336.9636.96-4.35%221,597
Dec 4, 202438.2639.4937.2038.6438.641.52%289,604
Dec 3, 202437.7538.1536.7438.0638.060.32%218,281
Dec 2, 202438.5938.5937.1237.9437.940.58%264,794
Nov 29, 202437.3938.3437.2237.7237.721.78%109,066
Nov 27, 202437.2637.8536.3537.0637.06-0.11%315,299
Nov 26, 202437.5438.6036.5937.1037.10-3.56%418,451
Nov 25, 202434.9138.9434.9138.4738.4710.83%1,474,280
Nov 22, 202435.4736.8934.5934.7134.71-1.95%362,333
Nov 21, 202433.0035.5833.0035.4035.407.08%309,948
Nov 20, 202433.0833.1331.4333.0633.060.09%242,271
Nov 19, 202431.5933.1131.4233.0333.034.36%202,052
Nov 18, 202431.0032.0230.5631.6531.652.03%232,221
Nov 15, 202431.2531.2530.5631.0231.020.10%169,378
Nov 14, 202430.7331.4930.2630.9930.991.04%239,040
Nov 13, 202432.4232.4230.5430.6730.67-3.64%231,301
Nov 12, 202431.5632.1731.4231.8331.83-0.47%254,420
Nov 11, 202430.5632.4030.4931.9831.985.37%303,219
Nov 8, 202430.5631.1830.0130.3530.35-0.43%218,294
Nov 7, 202429.3630.9929.3630.4830.483.67%298,872
Nov 6, 202431.3431.6929.1029.4029.40-1.71%413,782
Nov 5, 202429.1330.2429.1329.9129.912.12%167,863
Nov 4, 202429.2129.8528.9929.2929.290.69%152,567
Nov 1, 202429.4829.7528.6829.0929.09-0.24%240,526
Oct 31, 202429.8930.2129.1629.1629.16-2.86%294,025
Oct 30, 202430.3730.8329.7030.0230.02-2.02%255,435
Oct 29, 202430.2531.3030.2530.6430.64-0.49%228,690
Oct 28, 202428.9830.8528.8330.7930.797.92%502,777
Oct 25, 202429.3129.4428.1828.5328.53-1.25%195,712
Oct 24, 202428.7128.9428.3928.8928.890.80%162,112
Oct 23, 202428.6629.0728.0628.6628.66-1.38%193,729
Oct 22, 202428.6929.2928.3929.0629.060.03%200,631
Oct 21, 202430.0830.1128.9729.0529.05-2.94%293,834
Oct 18, 202429.5030.2029.1529.9329.931.56%351,774
Oct 17, 202428.6529.5428.3029.4729.472.90%288,754
Oct 16, 202428.4929.1628.0928.6428.642.32%244,453
Oct 15, 202427.6628.3927.4327.9927.991.60%420,450
Oct 14, 202426.2027.6226.0427.5527.555.76%320,847
Oct 11, 202425.1426.3325.1426.0526.053.17%282,438
Oct 10, 202424.3425.2624.1025.2525.251.65%232,413
Oct 9, 202424.9725.3524.6424.8424.84-0.24%152,893
Oct 8, 202424.4024.9624.1024.9024.901.59%203,310
Oct 7, 202425.7625.7624.4624.5124.51-4.37%218,404
Oct 4, 202425.7225.9625.4525.6325.630.63%148,863
Oct 3, 202426.0826.4425.1325.4725.47-3.01%266,708
Oct 2, 202427.2427.5626.2626.2626.26-4.68%175,684
Oct 1, 202428.3528.3526.8927.5527.55-3.84%239,627
Sep 30, 202427.7928.9527.7928.6528.652.21%354,658
Sep 27, 202428.4528.4527.7728.0328.03-0.46%215,677