Skip to main content
logo
The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
13.91
-0.35 (-2.45%)
At close: Sep 11, 2026, 4:00 PM EDT
14.17
+0.26 (1.87%)
After-hours: Sep 11, 2026, 7:36 PM EDT

The Lovesac Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202614.4014.4513.4413.9113.91-2.45%748,760
Sep 10, 202614.0415.3113.9514.2614.26-11.04%667,065
Sep 9, 202615.8716.2515.4616.0316.03-0.25%569,875
Sep 8, 202616.6716.8115.8316.0716.07-3.71%273,351
Sep 4, 202615.8816.8515.8816.6916.694.64%178,604
Sep 3, 202616.4416.4415.7715.9515.95-1.66%160,744
Sep 2, 202615.5516.2815.3416.2216.225.46%160,207
Sep 1, 202615.7615.8015.1815.3815.38-1.38%224,624
Aug 31, 202616.0516.0515.5115.6015.60-2.47%164,337
Aug 28, 202616.1616.4415.9215.9915.99-0.50%159,047
Aug 27, 202616.1716.4615.9916.0716.07-1.29%226,423
Aug 26, 202615.9416.3615.6516.2816.282.26%241,973
Aug 25, 202615.8515.9815.5915.9215.920.44%119,974
Aug 24, 202616.0916.3115.7515.8515.85-1.37%161,772
Aug 21, 202616.4216.4815.9116.0716.07-1.23%150,919
Aug 20, 202617.0817.0816.0716.2716.27-4.52%181,336
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