Skip to main content
logo
The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
17.67
-3.08 (-14.84%)
At close: Sep 11, 2025, 4:00 PM EDT
17.75
+0.08 (0.45%)
After-hours: Sep 11, 2025, 7:49 PM EDT

The Lovesac Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202517.7018.3616.6417.6717.67-14.84%1,820,747
Sep 10, 202519.2820.8719.2020.7520.757.51%836,556
Sep 9, 202519.6119.6119.1519.3019.30-0.82%321,763
Sep 8, 202520.3220.3619.4119.4619.46-4.65%281,816
Sep 5, 202520.0520.8820.0120.4120.412.00%329,976
Sep 4, 202518.6620.1318.5020.0120.017.64%413,430
Sep 3, 202518.0818.6518.0018.5918.592.42%173,832
Sep 2, 202518.7018.9418.1418.1518.15-5.12%316,144
Aug 29, 202519.1419.2918.8319.1319.130.84%422,067
Aug 28, 202519.1419.3018.5018.9718.970.16%334,937
Aug 27, 202518.5019.1018.3018.9418.942.27%269,165
Aug 26, 202518.2518.5518.0818.5218.522.26%316,544
Aug 25, 202518.2718.6417.8318.1118.11-5.23%635,881
Aug 22, 202518.4019.3418.3119.1119.115.00%444,548
Aug 21, 202518.0818.2617.6218.2018.20-0.38%383,926
Aug 20, 202519.2719.3118.2418.2718.27-6.02%377,374
Aug 19, 202519.4019.9419.1319.4419.440.52%191,580
Aug 18, 202519.4419.7119.2119.3419.34-0.46%144,824
Aug 15, 202519.5219.7819.0519.4319.430.94%148,519
Aug 14, 202519.4919.4918.8519.2519.25-2.92%202,016
Aug 13, 202519.5720.3319.1319.8319.831.90%309,908
Aug 12, 202517.9219.5817.5919.4619.469.63%364,004
Aug 11, 202517.9518.1617.7117.7517.75-0.78%283,670
Aug 8, 202518.3618.5817.8817.8917.89-1.54%344,630
Aug 7, 202518.4718.7017.9218.1718.17-0.11%249,371
Aug 6, 202518.1918.4318.1218.1918.19-0.16%112,686
Aug 5, 202518.3218.3918.0518.2218.22-0.76%139,659
Aug 4, 202517.6618.5317.4418.3618.365.34%165,886
Aug 1, 202517.6517.8717.3117.4317.43-3.22%326,248
Jul 31, 202518.1818.4417.9118.0118.01-1.42%200,377
Jul 30, 202518.7019.0318.0518.2718.27-2.14%153,229
Jul 29, 202519.3119.3318.6318.6718.67-3.21%170,613
Jul 28, 202520.4620.5319.2019.2919.29-5.02%237,661
Jul 25, 202519.7320.4319.2720.3120.313.99%231,644
Jul 24, 202519.6919.9919.4019.5319.53-1.51%166,418
Jul 23, 202519.5820.0919.5219.8319.832.59%224,056
Jul 22, 202518.9919.6718.7719.3319.332.76%232,501
Jul 21, 202518.7018.8818.5218.8118.811.40%233,107
Jul 18, 202518.8619.0718.3718.5518.55-0.43%155,135
Jul 17, 202517.6918.7317.6918.6318.635.31%256,594
Jul 16, 202517.7918.0617.3117.6917.690.51%262,690
Jul 15, 202518.2418.4117.5617.6017.60-2.65%300,274
Jul 14, 202518.1018.1717.8018.0818.08-0.17%396,430
Jul 11, 202518.6618.9718.0818.1118.11-3.98%143,312
Jul 10, 202518.9019.4118.6918.8618.86-0.58%120,813
Jul 9, 202518.9419.1418.6718.9718.970.16%97,504
Jul 8, 202518.5319.1718.4218.9418.941.99%208,042
Jul 7, 202519.1019.4618.5318.5718.57-3.83%187,890
Jul 3, 202519.4119.6219.2219.3119.31-0.57%97,114
Jul 2, 202518.6819.6418.5719.4219.424.02%327,320