The Lovesac Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.75	16.10	15.36	15.96	15.96	2.18%	117,961
May 7, 2026	15.78	15.83	15.22	15.62	15.62	-1.01%	102,571
May 6, 2026	15.72	16.15	15.60	15.78	15.78	1.41%	153,566
May 5, 2026	15.45	15.94	15.26	15.56	15.56	0.91%	119,629
May 4, 2026	15.67	15.71	15.24	15.42	15.42	-2.16%	128,402
May 1, 2026	15.79	16.17	15.59	15.76	15.76	-0.32%	129,760
Apr 30, 2026	15.49	15.99	15.48	15.81	15.81	1.22%	120,793
Apr 29, 2026	16.16	16.16	15.37	15.62	15.62	-4.17%	151,128
Apr 28, 2026	16.12	16.42	15.67	16.30	16.30	1.49%	270,408
Apr 27, 2026	15.99	16.46	15.87	16.06	16.06	-0.06%	216,047
Apr 24, 2026	16.60	16.60	16.04	16.07	16.07	-4.06%	137,879
Apr 23, 2026	16.40	16.88	16.21	16.75	16.75	2.13%	345,941
Apr 22, 2026	17.16	17.22	16.37	16.40	16.40	-3.47%	248,256
Apr 21, 2026	17.55	18.13	16.94	16.99	16.99	-2.97%	411,376
Apr 20, 2026	18.05	18.18	17.41	17.51	17.51	-0.79%	417,304
Apr 17, 2026	17.13	17.89	17.12	17.65	17.65	4.44%	265,245
Apr 16, 2026	16.65	17.23	16.65	16.90	16.90	1.50%	398,394
Apr 15, 2026	16.43	16.70	15.99	16.65	16.65	1.15%	397,448
Apr 14, 2026	15.99	16.48	15.76	16.46	16.46	3.52%	238,831
Apr 13, 2026	15.23	15.97	14.74	15.90	15.90	3.58%	438,187
Apr 10, 2026	15.89	15.94	15.21	15.35	15.35	-2.17%	199,960
Apr 9, 2026	15.36	15.91	14.96	15.69	15.69	1.03%	396,558
Apr 8, 2026	15.97	16.21	15.38	15.53	15.53	0.58%	312,653
Apr 7, 2026	14.77	15.53	14.73	15.44	15.44	3.28%	491,840
Apr 6, 2026	14.33	15.05	14.32	14.95	14.95	4.04%	205,902
Apr 2, 2026	14.25	14.58	14.06	14.37	14.37	-1.64%	203,524
Apr 1, 2026	14.90	14.94	14.56	14.61	14.61	-1.08%	267,695
Mar 31, 2026	14.37	14.80	13.96	14.77	14.77	5.20%	388,756
Mar 30, 2026	13.71	14.44	13.60	14.04	14.04	3.77%	470,149
Mar 27, 2026	13.75	13.75	13.00	13.53	13.53	-1.67%	761,291
Mar 26, 2026	13.70	14.41	13.23	13.76	13.76	21.88%	1,232,928
Mar 25, 2026	11.51	11.60	10.33	11.29	11.29	-1.66%	570,822
Mar 24, 2026	10.83	12.90	10.36	11.48	11.48	4.36%	1,212,420
Mar 23, 2026	10.95	11.20	10.88	11.00	11.00	4.36%	277,080
Mar 20, 2026	10.70	10.82	10.40	10.54	10.54	-1.59%	257,444
Mar 19, 2026	10.73	10.93	10.37	10.71	10.71	0.09%	308,494
Mar 18, 2026	10.98	11.10	10.63	10.70	10.70	-3.08%	265,817
Mar 17, 2026	11.06	11.40	11.00	11.04	11.04	0.45%	134,086
Mar 16, 2026	10.79	11.05	10.71	10.99	10.99	3.39%	161,002
Mar 13, 2026	10.72	10.79	10.44	10.63	10.63	0.66%	191,042
Mar 12, 2026	10.89	11.01	10.50	10.56	10.56	-4.61%	213,772
Mar 11, 2026	11.10	11.32	10.62	11.07	11.07	-0.18%	261,689
Mar 10, 2026	11.26	11.55	11.04	11.09	11.09	-1.68%	194,698
Mar 9, 2026	11.82	11.87	10.78	11.28	11.28	-5.21%	355,256
Mar 6, 2026	11.96	12.09	11.87	11.90	11.90	-2.86%	189,928
Mar 5, 2026	12.30	12.52	11.92	12.25	12.25	-1.37%	234,214
Mar 4, 2026	12.75	12.97	12.39	12.42	12.42	-2.44%	154,048
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%	238,055
Feb 27, 2026	13.10	13.12	12.70	12.78	12.78	-4.41%	164,959