The Lovesac Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	16.89	16.89	16.89	16.89	-	0.69%	2,053
Jul 10, 2026	16.97	17.39	16.75	16.77	16.77	-1.70%	101,526
Jul 9, 2026	16.66	17.28	16.36	17.06	17.06	1.79%	158,471
Jul 8, 2026	18.18	18.45	16.36	16.76	16.76	-9.06%	230,259
Jul 7, 2026	18.12	19.25	18.12	18.43	18.43	2.16%	345,916
Jul 6, 2026	17.41	18.17	16.59	18.04	18.04	3.14%	283,749
Jul 2, 2026	16.65	17.52	16.17	17.49	17.49	5.30%	272,860
Jul 1, 2026	16.71	16.77	16.42	16.61	16.61	-0.48%	150,190
Jun 30, 2026	16.55	16.81	16.34	16.69	16.69	-0.42%	154,357
Jun 29, 2026	16.78	17.07	16.38	16.76	16.76	-1.00%	215,914
Jun 26, 2026	16.09	17.01	16.09	16.93	16.93	5.09%	538,439
Jun 25, 2026	15.91	16.66	15.17	16.11	16.11	0.50%	261,192
Jun 24, 2026	14.84	16.57	14.80	16.03	16.03	9.87%	264,923
Jun 23, 2026	15.05	15.29	14.47	14.59	14.59	4.21%	267,703
Jun 22, 2026	14.28	14.56	13.58	14.00	14.00	-3.25%	284,982
Jun 18, 2026	14.20	14.96	13.85	14.47	14.47	3.14%	286,679
Jun 17, 2026	14.34	14.71	13.95	14.03	14.03	-1.75%	191,090
Jun 16, 2026	15.30	15.60	14.25	14.28	14.28	-8.70%	272,652
Jun 15, 2026	16.46	16.73	15.56	15.64	15.64	-4.34%	217,398
Jun 12, 2026	16.73	17.19	16.33	16.35	16.35	0.31%	206,635
Jun 11, 2026	15.40	16.47	14.22	16.30	16.30	-1.09%	427,257
Jun 10, 2026	16.65	16.79	16.12	16.48	16.48	-0.60%	266,636
Jun 9, 2026	16.20	16.95	16.19	16.58	16.58	3.88%	144,266
Jun 8, 2026	15.77	16.27	15.51	15.96	15.96	1.46%	110,014
Jun 5, 2026	16.35	16.43	15.67	15.73	15.73	-3.79%	112,286
Jun 4, 2026	15.61	16.41	15.61	16.35	16.35	5.96%	115,725
Jun 3, 2026	15.35	15.43	14.94	15.43	15.43	-0.26%	151,381
Jun 2, 2026	15.37	15.74	15.27	15.47	15.47	1.05%	216,326
Jun 1, 2026	15.15	15.40	15.09	15.31	15.31	-0.46%	141,159
May 29, 2026	16.07	16.07	15.38	15.38	15.38	-4.53%	138,839
May 28, 2026	15.95	16.26	15.92	16.11	16.11	1.00%	201,025
May 27, 2026	16.44	16.86	15.66	15.95	15.95	-2.33%	287,072
May 26, 2026	16.38	16.50	16.08	16.33	16.33	1.05%	117,444
May 22, 2026	16.08	16.37	16.00	16.16	16.16	2.02%	84,866
May 21, 2026	15.43	15.93	15.17	15.84	15.84	1.21%	104,936
May 20, 2026	15.18	15.71	14.88	15.65	15.65	3.10%	87,694
May 19, 2026	15.34	15.48	14.71	15.18	15.18	-1.87%	120,341
May 18, 2026	15.30	15.74	14.99	15.47	15.47	1.18%	120,413
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