The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
14.70
-0.27 (-1.80%)
Oct 2, 2026, 4:00 PM EDT - Market closed
The Lovesac Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 15.17 | 15.17 | 14.57 | 14.70 | 14.70 | -1.80% | 144,032 |
| Oct 1, 2026 | 15.05 | 15.10 | 14.62 | 14.97 | 14.97 | -0.53% | 149,594 |
| Sep 30, 2026 | 15.68 | 15.90 | 15.04 | 15.05 | 15.05 | -3.65% | 168,366 |
| Sep 29, 2026 | 15.34 | 15.80 | 15.34 | 15.62 | 15.62 | 1.30% | 160,740 |
| Sep 28, 2026 | 15.01 | 15.47 | 14.89 | 15.42 | 15.42 | 1.51% | 189,039 |
| Sep 25, 2026 | 14.73 | 15.28 | 14.73 | 15.19 | 15.19 | 3.33% | 238,487 |
| Sep 24, 2026 | 14.53 | 15.08 | 14.46 | 14.70 | 14.70 | 1.45% | 386,112 |
| Sep 23, 2026 | 14.62 | 14.62 | 14.35 | 14.49 | 14.49 | -0.89% | 207,733 |
| Sep 22, 2026 | 13.75 | 14.66 | 13.69 | 14.62 | 14.62 | 7.82% | 261,172 |
| Sep 21, 2026 | 13.50 | 13.73 | 13.27 | 13.56 | 13.56 | 0.44% | 257,722 |
| Sep 18, 2026 | 14.12 | 14.30 | 13.43 | 13.50 | 13.50 | -5.92% | 340,830 |
| Sep 17, 2026 | 14.79 | 15.05 | 14.29 | 14.35 | 14.35 | -1.91% | 332,301 |
| Sep 16, 2026 | 14.86 | 14.90 | 14.38 | 14.63 | 14.63 | -2.07% | 377,190 |
| Sep 15, 2026 | 14.68 | 15.01 | 14.11 | 14.94 | 14.94 | 1.70% | 388,391 |
| Sep 14, 2026 | 13.88 | 14.80 | 13.70 | 14.69 | 14.69 | 5.61% | 466,876 |
| Sep 11, 2026 | 14.40 | 14.45 | 13.44 | 13.91 | 13.91 | -2.45% | 748,822 |
| Sep 10, 2026 | 14.04 | 15.31 | 13.95 | 14.26 | 14.26 | -11.04% | 715,532 |
| Sep 9, 2026 | 15.87 | 16.25 | 15.46 | 16.03 | 16.03 | -0.25% | 596,869 |
| Sep 8, 2026 | 16.67 | 16.81 | 15.83 | 16.07 | 16.07 | -3.71% | 285,416 |
| Sep 4, 2026 | 15.88 | 16.85 | 15.88 | 16.69 | 16.69 | 4.64% | 178,615 |
| Sep 3, 2026 | 16.44 | 16.44 | 15.77 | 15.95 | 15.95 | -1.66% | 160,744 |
| Sep 2, 2026 | 15.55 | 16.28 | 15.34 | 16.22 | 16.22 | 5.46% | 160,207 |
| Sep 1, 2026 | 15.76 | 15.80 | 15.18 | 15.38 | 15.38 | -1.38% | 224,624 |
| Aug 31, 2026 | 16.05 | 16.05 | 15.51 | 15.60 | 15.60 | -2.47% | 164,337 |
| Aug 28, 2026 | 16.16 | 16.44 | 15.92 | 15.99 | 15.99 | -0.50% | 159,047 |
| Aug 27, 2026 | 16.17 | 16.46 | 15.99 | 16.07 | 16.07 | -1.29% | 226,423 |
| Aug 26, 2026 | 15.94 | 16.36 | 15.65 | 16.28 | 16.28 | 2.26% | 241,973 |
| Aug 25, 2026 | 15.85 | 15.98 | 15.59 | 15.92 | 15.92 | 0.44% | 119,974 |
| Aug 24, 2026 | 16.09 | 16.31 | 15.75 | 15.85 | 15.85 | -1.37% | 161,772 |
| Aug 21, 2026 | 16.42 | 16.48 | 15.91 | 16.07 | 16.07 | -1.23% | 150,919 |
| Aug 20, 2026 | 17.08 | 17.08 | 16.07 | 16.27 | 16.27 | -4.52% | 181,336 |
| Aug 19, 2026 | 17.21 | 17.71 | 16.96 | 17.04 | 17.04 | -0.18% | 194,057 |
| Aug 18, 2026 | 17.11 | 17.34 | 16.75 | 17.07 | 17.07 | -0.23% | 112,881 |
| Aug 17, 2026 | 17.27 | 17.30 | 16.88 | 17.11 | 17.11 | -1.04% | 90,506 |
| Aug 14, 2026 | 17.62 | 17.75 | 17.08 | 17.29 | 17.29 | -2.04% | 93,706 |
| Aug 13, 2026 | 17.47 | 18.02 | 17.31 | 17.65 | 17.65 | 2.08% | 144,930 |
| Aug 12, 2026 | 17.48 | 17.48 | 17.00 | 17.29 | 17.29 | -1.76% | 136,813 |
| Aug 11, 2026 | 17.37 | 17.69 | 17.16 | 17.60 | 17.60 | 1.73% | 97,883 |
| Aug 10, 2026 | 17.60 | 17.60 | 17.16 | 17.30 | 17.30 | -2.92% | 159,753 |
| Aug 7, 2026 | 17.20 | 17.99 | 17.20 | 17.82 | 17.82 | 3.48% | 139,558 |
| Aug 6, 2026 | 18.37 | 18.48 | 17.16 | 17.22 | 17.22 | -6.46% | 193,605 |
| Aug 5, 2026 | 18.03 | 19.20 | 18.03 | 18.41 | 18.41 | 1.38% | 394,884 |
| Aug 4, 2026 | 16.82 | 18.52 | 16.82 | 18.16 | 18.16 | 7.84% | 414,487 |
| Aug 3, 2026 | 16.24 | 16.95 | 16.17 | 16.84 | 16.84 | 4.66% | 518,161 |
| Jul 31, 2026 | 16.04 | 16.35 | 15.75 | 16.09 | 16.09 | -0.31% | 180,845 |
| Jul 30, 2026 | 16.56 | 16.72 | 15.93 | 16.14 | 16.14 | -2.54% | 236,535 |
| Jul 29, 2026 | 16.96 | 17.09 | 16.51 | 16.56 | 16.56 | -2.42% | 150,375 |
| Jul 28, 2026 | 17.13 | 17.70 | 16.91 | 16.97 | 16.97 | -0.12% | 180,932 |
| Jul 27, 2026 | 16.39 | 17.23 | 16.39 | 16.99 | 16.99 | 3.98% | 231,165 |
| Jul 24, 2026 | 16.52 | 16.72 | 16.13 | 16.34 | 16.34 | -0.18% | 136,559 |