Skip to main content
logo
The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
16.09
-0.05 (-0.31%)
Jul 31, 2026, 4:00 PM EDT - Market closed

The Lovesac Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202616.0416.3515.7516.0916.09-0.31%180,686
Jul 30, 202616.5616.7215.9316.1416.14-2.54%236,534
Jul 29, 202616.9617.0916.5116.5616.56-2.42%150,374
Jul 28, 202617.1317.7016.9116.9716.97-0.12%179,266
Jul 27, 202616.3917.2316.3916.9916.993.98%231,164
Jul 24, 202616.5216.7216.1316.3416.34-0.18%136,524
Jul 23, 202616.6716.7416.0416.3716.37-3.08%166,947
Jul 22, 202617.5817.6716.8416.8916.89-3.98%329,443
Jul 21, 202617.5817.9617.4917.5917.59-0.17%237,801
Jul 20, 202618.0418.0416.9217.6217.62-3.21%217,284
Jul 17, 202618.5818.8218.0818.2118.21-2.65%184,568
Jul 16, 202618.0318.9817.8818.7018.704.47%390,014
Jul 15, 202617.3718.6417.3717.9017.902.05%201,075
Jul 14, 202617.3117.6617.1017.5417.542.21%188,895
Jul 13, 202616.8117.6216.7017.1617.162.33%208,362
Jul 10, 202616.9717.3916.7516.7716.77-1.70%101,526
Jul 9, 202616.6617.2816.3617.0617.061.79%158,471
Jul 8, 202618.1818.4516.3616.7616.76-9.06%230,259
Jul 7, 202618.1219.2518.1218.4318.432.16%345,916
Jul 6, 202617.4118.1716.5918.0418.043.14%283,749
Jul 2, 202616.6517.5216.1717.4917.495.30%272,860
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
Jun 10, 202616.6516.7916.1216.4816.48-0.60%266,636
Jun 9, 202616.2016.9516.1916.5816.583.88%144,266
Jun 8, 202615.7716.2715.5115.9615.961.46%110,014
Jun 5, 202616.3516.4315.6715.7315.73-3.79%112,286
Jun 4, 202615.6116.4115.6116.3516.355.96%115,725
Jun 3, 202615.3515.4314.9415.4315.43-0.26%151,381
Jun 2, 202615.3715.7415.2715.4715.471.05%216,326
Jun 1, 202615.1515.4015.0915.3115.31-0.46%141,159
May 29, 202616.0716.0715.3815.3815.38-4.53%138,839
May 28, 202615.9516.2615.9216.1116.111.00%201,025
May 27, 202616.4416.8615.6615.9515.95-2.33%287,072
May 26, 202616.3816.5016.0816.3316.331.05%117,444
May 22, 202616.0816.3716.0016.1616.162.02%84,866
May 21, 202615.4315.9315.1715.8415.841.21%104,936
May 20, 202615.1815.7114.8815.6515.653.10%87,694