Skip to main content
The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
18.79
+0.40 (2.18%)
At close: Jun 27, 2025, 4:00 PM
18.97
+0.18 (0.96%)
After-hours: Jun 27, 2025, 7:54 PM EDT

The Lovesac Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.3519.1818.1518.7918.792.18%383,762
Jun 26, 202518.4918.6018.1118.3918.39-0.49%227,803
Jun 25, 202518.9118.9118.2218.4818.48-2.07%243,486
Jun 24, 202518.9719.2918.6518.8718.871.45%318,640
Jun 23, 202518.1718.9317.8718.6018.602.71%406,886
Jun 20, 202518.0518.5317.8418.1118.110.56%739,059
Jun 18, 202517.4018.4317.3018.0118.013.21%441,793
Jun 17, 202517.1917.7116.7517.4517.450.06%459,962
Jun 16, 202516.8017.6016.7817.4417.444.74%437,489
Jun 13, 202516.8717.4016.6016.6516.65-0.98%808,150
Jun 12, 202520.5520.8716.8016.8216.82-17.98%1,759,539
Jun 11, 202520.9321.1520.2520.5020.50-1.87%735,856
Jun 10, 202520.5220.9220.3320.8920.893.16%311,059
Jun 9, 202520.0020.3719.8920.2520.252.22%301,637
Jun 6, 202519.5519.8919.1519.8119.813.07%220,151
Jun 5, 202519.4219.6919.1019.2219.22-0.98%147,789
Jun 4, 202519.5519.6919.2519.4119.41-0.72%124,448
Jun 3, 202518.7719.6718.7319.5519.554.38%207,965
Jun 2, 202519.0219.2418.5018.7318.73-2.14%396,568
May 30, 202519.2119.3518.9519.1419.14-1.39%350,406
May 29, 202519.3319.5719.1019.4119.410.57%298,014
May 28, 202519.6019.7719.2919.3019.30-1.53%340,659
May 27, 202518.7219.8918.6119.6019.606.29%239,358
May 23, 202518.3718.9018.2918.4418.44-2.79%299,604
May 22, 202518.9319.0218.6318.9718.97-0.52%377,536
May 21, 202519.5019.7419.0219.0719.07-3.88%225,827
May 20, 202519.6920.4519.6519.8419.840.81%288,674
May 19, 202519.2619.9019.1019.6819.68-0.46%247,534
May 16, 202519.9720.0919.5519.7719.77-0.95%499,379
May 15, 202520.4920.5619.5019.9619.96-2.06%423,069
May 14, 202521.2821.3420.3820.3820.38-4.50%417,073
May 13, 202521.1821.8921.1821.3421.342.06%444,333
May 12, 202521.4921.9020.5720.9120.914.03%599,213
May 9, 202520.9120.9320.0320.1020.10-3.87%219,349
May 8, 202520.7221.1820.4620.9120.912.35%685,905
May 7, 202520.8421.0720.0620.4320.43-1.45%409,918
May 6, 202519.8020.8819.6520.7320.732.52%317,629
May 5, 202519.6720.5019.6420.2220.221.00%318,427
May 2, 202519.6220.2919.4520.0220.024.43%219,905
May 1, 202519.5119.8419.1019.1719.17-1.44%380,835
Apr 30, 202519.6619.8719.2119.4519.45-4.05%347,302
Apr 29, 202520.3020.4819.8320.2720.27-0.73%341,078
Apr 28, 202520.9220.9319.8720.4220.42-2.25%384,094
Apr 25, 202520.9921.2520.7120.8920.89-0.29%399,728
Apr 24, 202520.7321.2420.6020.9520.951.55%514,676
Apr 23, 202520.9321.5020.4320.6320.632.13%984,092
Apr 22, 202520.4620.8520.0520.2020.200.95%473,905
Apr 21, 202519.9920.1819.5920.0120.01-0.25%732,474
Apr 17, 202519.6020.4419.5020.0620.062.40%651,281
Apr 16, 202519.3419.8819.0619.5919.590.51%771,394