The Lovesac Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.07	16.07	15.38	15.38	15.38	-4.53%	138,767
May 28, 2026	15.95	16.26	15.92	16.11	16.11	1.00%	200,774
May 27, 2026	16.44	16.86	15.66	15.95	15.95	-2.33%	280,714
May 26, 2026	16.38	16.50	16.08	16.33	16.33	1.05%	113,689
May 22, 2026	16.08	16.37	16.00	16.16	16.16	2.02%	83,793
May 21, 2026	15.43	15.93	15.17	15.84	15.84	1.21%	104,366
May 20, 2026	15.18	15.71	14.88	15.65	15.65	3.10%	86,507
May 19, 2026	15.34	15.48	14.71	15.18	15.18	-1.87%	118,501
May 18, 2026	15.30	15.74	14.99	15.47	15.47	1.18%	120,304
May 15, 2026	15.19	15.50	14.80	15.29	15.29	-0.20%	193,147
May 14, 2026	15.21	15.37	14.83	15.32	15.32	1.16%	116,304
May 13, 2026	15.75	15.75	15.09	15.15	15.15	-4.33%	107,325
May 12, 2026	16.07	16.10	15.65	15.83	15.83	-1.43%	109,196
May 11, 2026	15.96	16.17	15.83	16.06	16.06	0.63%	90,887
May 8, 2026	15.75	16.10	15.36	15.96	15.96	2.18%	118,224
May 7, 2026	15.78	15.83	15.22	15.62	15.62	-1.01%	103,021
May 6, 2026	15.72	16.15	15.60	15.78	15.78	1.41%	155,079
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%	128,874
May 1, 2026	15.79	16.17	15.59	15.76	15.76	-0.32%	130,521
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%	152,230
Apr 28, 2026	16.12	16.42	15.67	16.30	16.30	1.49%	270,508
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