The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
17.67
+0.02 (0.08%)
Apr 20, 2026, 1:30 PM EDT - Market open
The Lovesac Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 18.05 | 18.18 | 17.59 | 17.60 | - | -0.28% | 106,278 |
| Apr 17, 2026 | 17.13 | 17.89 | 17.12 | 17.65 | 17.65 | 4.44% | 265,233 |
| Apr 16, 2026 | 16.65 | 17.23 | 16.65 | 16.90 | 16.90 | 1.50% | 398,362 |
| Apr 15, 2026 | 16.43 | 16.70 | 15.99 | 16.65 | 16.65 | 1.15% | 395,070 |
| 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 |
| Feb 26, 2026 | 13.07 | 13.41 | 13.07 | 13.37 | 13.37 | 2.22% | 95,296 |
| Feb 25, 2026 | 12.87 | 13.13 | 12.52 | 13.08 | 13.08 | 2.59% | 110,752 |
| Feb 24, 2026 | 12.61 | 12.91 | 12.54 | 12.75 | 12.75 | 1.11% | 283,984 |
| Feb 23, 2026 | 13.21 | 13.21 | 12.59 | 12.61 | 12.61 | -5.61% | 363,665 |
| Feb 20, 2026 | 13.23 | 13.81 | 13.09 | 13.36 | 13.36 | 0.30% | 187,726 |
| Feb 19, 2026 | 13.42 | 13.60 | 13.20 | 13.32 | 13.32 | -2.35% | 125,748 |
| Feb 18, 2026 | 13.34 | 13.82 | 13.34 | 13.64 | 13.64 | 1.34% | 116,574 |
| Feb 17, 2026 | 13.34 | 13.49 | 13.02 | 13.46 | 13.46 | 0.98% | 100,192 |
| Feb 13, 2026 | 13.16 | 13.65 | 12.97 | 13.33 | 13.33 | 2.30% | 170,122 |
| Feb 12, 2026 | 13.06 | 13.24 | 12.54 | 13.03 | 13.03 | -0.08% | 279,573 |
| Feb 11, 2026 | 13.39 | 13.48 | 12.72 | 13.04 | 13.04 | -2.25% | 265,532 |
| Feb 10, 2026 | 12.99 | 13.53 | 12.99 | 13.34 | 13.34 | 2.54% | 143,658 |
| Feb 9, 2026 | 13.15 | 13.20 | 12.64 | 13.01 | 13.01 | -1.59% | 177,070 |
| Feb 6, 2026 | 13.05 | 13.37 | 13.01 | 13.22 | 13.22 | 2.72% | 312,472 |