Skip to main content
logo
The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
16.07
-0.20 (-1.23%)
At close: Aug 21, 2026, 4:00 PM EDT
16.08
+0.01 (0.06%)
After-hours: Aug 21, 2026, 7:30 PM EDT

The Lovesac Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202616.4216.4815.9116.0716.07-1.23%150,918
Aug 20, 202617.0817.0816.0716.2716.27-4.52%181,335
Aug 19, 202617.2117.7116.9617.0417.04-0.18%194,057
Aug 18, 202617.1117.3416.7517.0717.07-0.23%112,881
Aug 17, 202617.2717.3016.8817.1117.11-1.04%90,506
Aug 14, 202617.6217.7517.0817.2917.29-2.04%93,706
Aug 13, 202617.4718.0217.3117.6517.652.08%144,930
Aug 12, 202617.4817.4817.0017.2917.29-1.76%136,813
Aug 11, 202617.3717.6917.1617.6017.601.73%97,883
Aug 10, 202617.6017.6017.1617.3017.30-2.92%159,753
Aug 7, 202617.2017.9917.2017.8217.823.48%139,558
Aug 6, 202618.3718.4817.1617.2217.22-6.46%193,605
Aug 5, 202618.0319.2018.0318.4118.411.38%394,884
Aug 4, 202616.8218.5216.8218.1618.167.84%414,487
Aug 3, 202616.2416.9516.1716.8416.844.66%518,161
Jul 31, 202616.0416.3515.7516.0916.09-0.31%180,845
Jul 30, 202616.5616.7215.9316.1416.14-2.54%236,535
Jul 29, 202616.9617.0916.5116.5616.56-2.42%150,375
Jul 28, 202617.1317.7016.9116.9716.97-0.12%180,932
Jul 27, 202616.3917.2316.3916.9916.993.98%231,165
Jul 24, 202616.5216.7216.1316.3416.34-0.18%136,559
Jul 23, 202616.6716.7416.0416.3716.37-3.08%166,948
Jul 22, 202617.5817.6716.8416.8916.89-3.98%331,153
Jul 21, 202617.5817.9617.4917.5917.59-0.17%237,804
Jul 20, 202618.0418.0416.9217.6217.62-3.21%217,285
Jul 17, 202618.5818.8218.0818.2118.21-2.65%184,568
Jul 16, 202618.0318.9817.8818.7018.704.47%390,055
Jul 15, 202617.3718.6417.3717.9017.902.05%203,040
Jul 14, 202617.3117.6617.1017.5417.542.21%192,908
Jul 13, 202616.8117.6216.7017.1617.162.33%208,396
Jul 10, 202616.9717.3916.7516.7716.77-1.70%101,526
Jul 9, 202616.6617.2816.3617.0617.061.79%160,924
Jul 8, 202618.1818.4516.3616.7616.76-9.06%232,540
Jul 7, 202618.1219.2518.1218.4318.432.16%356,537
Jul 6, 202617.4118.1716.5918.0418.043.14%290,021
Jul 2, 202616.6517.5216.1717.4917.495.30%272,882
Jul 1, 202616.7116.7716.4216.6116.61-0.48%150,190
Jun 30, 202616.5516.8116.3416.6916.69-0.42%154,357
Jun 29, 202616.7817.0716.3816.7616.76-1.00%215,914
Jun 26, 202616.0917.0116.0916.9316.935.09%538,439
Jun 25, 202615.9116.6615.1716.1116.110.50%261,192
Jun 24, 202614.8416.5714.8016.0316.039.87%264,923
Jun 23, 202615.0515.2914.4714.5914.594.21%267,703
Jun 22, 202614.2814.5613.5814.0014.00-3.25%284,982
Jun 18, 202614.2014.9613.8514.4714.473.14%286,679
Jun 17, 202614.3414.7113.9514.0314.03-1.75%191,090
Jun 16, 202615.3015.6014.2514.2814.28-8.70%272,652
Jun 15, 202616.4616.7315.5615.6415.64-4.34%217,398
Jun 12, 202616.7317.1916.3316.3516.350.31%206,635
Jun 11, 202615.4016.4714.2216.3016.30-1.09%427,257