Skip to main content
logo
The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
15.23
-0.15 (-0.98%)
Jan 7, 2026, 4:00 PM EST - Market closed

The Lovesac Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202615.3915.6315.1815.2315.23-0.98%246,891
Jan 6, 202614.4215.4614.2415.3815.386.44%430,138
Jan 5, 202614.4014.7314.0214.4514.450.07%243,547
Jan 2, 202614.9114.9114.4214.4414.44-2.10%424,720
Dec 31, 202515.1115.1114.6414.7514.75-2.45%358,448
Dec 30, 202515.0115.3515.0015.1215.121.07%468,910
Dec 29, 202515.0315.3514.8314.9614.96-2.03%339,058
Dec 26, 202514.8515.4214.8515.2715.272.48%271,636
Dec 24, 202514.4215.0414.4214.9014.902.97%186,883
Dec 23, 202514.3614.6214.2814.4714.47-0.48%224,707
Dec 22, 202514.5014.6014.1614.5414.540.07%391,302
Dec 19, 202514.8014.9414.1814.5314.53-1.56%393,642
Dec 18, 202513.9415.1013.9414.7614.765.88%644,053
Dec 17, 202513.7314.1413.5213.9413.941.38%506,005
Dec 16, 202513.3714.0013.2513.7513.752.15%483,817
Dec 15, 202514.0514.1812.7613.4613.46-3.79%779,320
Dec 12, 202512.7714.4812.7613.9913.9910.42%991,459
Dec 11, 202511.7413.2111.4012.6712.67-7.79%1,802,240
Dec 10, 202513.8513.9213.2613.7413.74-1.51%1,210,243
Dec 9, 202513.6814.0413.4613.9513.951.53%633,056
Dec 8, 202514.0114.0113.6413.7413.74-1.65%294,342
Dec 5, 202513.9314.5313.8913.9713.970.07%282,746
Dec 4, 202514.0614.2013.7613.9613.96-1.06%304,762
Dec 3, 202514.1214.5714.0914.1114.11-0.21%283,412
Dec 2, 202514.2914.2913.8914.1414.14-0.42%380,326
Dec 1, 202514.0414.7514.0414.2014.20-1.05%460,300
Nov 28, 202514.1314.3914.1314.3514.352.43%106,416
Nov 26, 202513.5314.0513.4814.0114.013.62%359,665
Nov 25, 202512.3513.5312.3513.5213.5210.91%1,012,711
Nov 24, 202512.2912.4812.1612.1912.19-0.73%316,126
Nov 21, 202511.6612.6911.6612.2812.285.23%627,856
Nov 20, 202511.7512.1111.6311.6711.67-1.35%390,474
Nov 19, 202511.6111.8411.2711.8311.831.89%945,834
Nov 18, 202511.4211.8611.2611.6111.610.87%680,523
Nov 17, 202512.1312.2711.4711.5111.51-5.35%723,504
Nov 14, 202512.8512.9612.0912.1612.16-6.61%815,473
Nov 13, 202513.4413.7012.9313.0213.02-4.05%611,449
Nov 12, 202513.4713.6413.3913.5713.571.34%250,163
Nov 11, 202513.2413.6913.2313.3913.390.98%302,645
Nov 10, 202513.5713.6213.2413.2613.26-0.97%347,605
Nov 7, 202513.0513.4212.9813.3913.392.14%784,634
Nov 6, 202513.5813.6513.0413.1113.11-2.82%486,491
Nov 5, 202513.6714.1213.3513.4913.49-0.88%741,346
Nov 4, 202513.7213.9613.4613.6113.61-2.65%738,246
Nov 3, 202513.9514.0713.5213.9813.980.79%584,490
Oct 31, 202513.7813.9713.5613.8713.870.07%767,598
Oct 30, 202514.2414.4013.8413.8613.86-2.67%841,920
Oct 29, 202515.0715.1414.1714.2414.24-6.01%381,531
Oct 28, 202514.8715.2814.7915.1515.151.75%294,642
Oct 27, 202514.9815.1714.6314.8914.89-0.40%417,285