Skip to main content
logo
The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
15.49
+0.15 (0.98%)
At close: Oct 23, 2026, 4:00 PM EDT
15.51
+0.02 (0.12%)
After-hours: Oct 23, 2026, 7:30 PM EDT

The Lovesac Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202615.3115.5714.8115.4915.490.98%121,879
Oct 22, 202614.4315.3514.4315.3415.346.38%182,033
Oct 21, 202614.8014.8014.1614.4214.42-1.84%200,178
Oct 20, 202614.4314.9214.1514.6914.692.01%171,014
Oct 19, 202614.5514.7214.2814.4014.40-0.79%215,394
Oct 16, 202614.7914.9914.3914.5214.52-1.59%257,920
Oct 15, 202614.2214.8614.1914.7514.754.68%245,842
Oct 14, 202614.3214.4613.9714.0914.09-3.36%195,870
Oct 13, 202614.6514.8114.3414.5814.580.28%233,836
Oct 12, 202614.2114.5814.1114.5414.542.32%92,767
Oct 9, 202614.6614.6614.0814.2114.21-2.60%158,366
Oct 8, 202614.2214.6614.0714.5914.591.89%404,788
Oct 7, 202614.5914.7014.2514.3214.32-2.98%133,461
Oct 6, 202614.8415.0214.5914.7614.76-0.47%184,800
Oct 5, 202614.7015.1214.1614.8314.830.88%214,050
Oct 2, 202615.1715.1714.5714.7014.70-1.80%144,034
Oct 1, 202615.0515.1014.6214.9714.97-0.53%149,612
Sep 30, 202615.6815.9015.0415.0515.05-3.65%168,366
Sep 29, 202615.3415.8015.3415.6215.621.30%160,740
Sep 28, 202615.0115.4714.8915.4215.421.51%189,039
Sep 25, 202614.7315.2814.7315.1915.193.33%238,487
Sep 24, 202614.5315.0814.4614.7014.701.45%386,112
Sep 23, 202614.6214.6214.3514.4914.49-0.89%207,733
Sep 22, 202613.7514.6613.6914.6214.627.82%261,172
Sep 21, 202613.5013.7313.2713.5613.560.44%257,722
Sep 18, 202614.1214.3013.4313.5013.50-5.92%340,830
Sep 17, 202614.7915.0514.2914.3514.35-1.91%332,301
Sep 16, 202614.8614.9014.3814.6314.63-2.07%377,190
Sep 15, 202614.6815.0114.1114.9414.941.70%388,391
Sep 14, 202613.8814.8013.7014.6914.695.61%466,876
Sep 11, 202614.4014.4513.4413.9113.91-2.45%748,822
Sep 10, 202614.0415.3113.9514.2614.26-11.04%715,532
Sep 9, 202615.8716.2515.4616.0316.03-0.25%596,869
Sep 8, 202616.6716.8115.8316.0716.07-3.71%285,416
Sep 4, 202615.8816.8515.8816.6916.694.64%178,615
Sep 3, 202616.4416.4415.7715.9515.95-1.66%160,744
Sep 2, 202615.5516.2815.3416.2216.225.46%160,207
Sep 1, 202615.7615.8015.1815.3815.38-1.38%224,624
Aug 31, 202616.0516.0515.5115.6015.60-2.47%164,337
Aug 28, 202616.1616.4415.9215.9915.99-0.50%159,047
Aug 27, 202616.1716.4615.9916.0716.07-1.29%226,423
Aug 26, 202615.9416.3615.6516.2816.282.26%241,973
Aug 25, 202615.8515.9815.5915.9215.920.44%119,974
Aug 24, 202616.0916.3115.7515.8515.85-1.37%161,772
Aug 21, 202616.4216.4815.9116.0716.07-1.23%150,919
Aug 20, 202617.0817.0816.0716.2716.27-4.52%181,336
Aug 19, 202617.2117.7116.9617.0417.04-0.18%194,057
Aug 18, 202617.1117.3416.7517.0717.07-0.23%112,881
Aug 17, 202617.2717.3016.8817.1117.11-1.04%90,506
Aug 14, 202617.6217.7517.0817.2917.29-2.04%93,706