Skip to main content
The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
13.97
+0.01 (0.07%)
At close: Dec 5, 2025, 4:00 PM EST
14.00
+0.03 (0.21%)
After-hours: Dec 5, 2025, 7:25 PM EST

The Lovesac Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.9314.5313.8913.9713.970.07%282,746
Dec 4, 202514.0614.2013.7613.9613.96-1.06%304,762
Dec 3, 202514.1214.5714.0914.1114.11-0.21%283,412
Dec 2, 202514.2914.2913.8914.1414.14-0.42%380,326
Dec 1, 202514.0414.7514.0414.2014.20-1.05%460,300
Nov 28, 202514.1314.3914.1314.3514.352.43%106,416
Nov 26, 202513.5314.0513.4814.0114.013.62%359,665
Nov 25, 202512.3513.5312.3513.5213.5210.91%1,012,711
Nov 24, 202512.2912.4812.1612.1912.19-0.73%316,126
Nov 21, 202511.6612.6911.6612.2812.285.23%627,856
Nov 20, 202511.7512.1111.6311.6711.67-1.35%390,474
Nov 19, 202511.6111.8411.2711.8311.831.89%945,834
Nov 18, 202511.4211.8611.2611.6111.610.87%680,523
Nov 17, 202512.1312.2711.4711.5111.51-5.35%723,504
Nov 14, 202512.8512.9612.0912.1612.16-6.61%815,473
Nov 13, 202513.4413.7012.9313.0213.02-4.05%611,449
Nov 12, 202513.4713.6413.3913.5713.571.34%250,163
Nov 11, 202513.2413.6913.2313.3913.390.98%302,645
Nov 10, 202513.5713.6213.2413.2613.26-0.97%347,605
Nov 7, 202513.0513.4212.9813.3913.392.14%784,634
Nov 6, 202513.5813.6513.0413.1113.11-2.82%486,491
Nov 5, 202513.6714.1213.3513.4913.49-0.88%741,346
Nov 4, 202513.7213.9613.4613.6113.61-2.65%738,246
Nov 3, 202513.9514.0713.5213.9813.980.79%584,490
Oct 31, 202513.7813.9713.5613.8713.870.07%767,598
Oct 30, 202514.2414.4013.8413.8613.86-2.67%841,920
Oct 29, 202515.0715.1414.1714.2414.24-6.01%381,531
Oct 28, 202514.8715.2814.7915.1515.151.75%294,642
Oct 27, 202514.9815.1714.6314.8914.89-0.40%417,285
Oct 24, 202515.1415.3614.9514.9514.95-0.33%197,071
Oct 23, 202514.7715.0914.7115.0015.001.56%289,880
Oct 22, 202514.8615.3014.6314.7714.77-1.93%752,162
Oct 21, 202514.8115.2714.7415.0615.061.69%463,337
Oct 20, 202514.5014.8614.5014.8114.813.13%465,537
Oct 17, 202514.7815.1014.3514.3614.36-3.49%623,319
Oct 16, 202515.0515.2614.6914.8814.88-0.80%454,776
Oct 15, 202515.0315.5314.8815.0015.001.97%379,232
Oct 14, 202514.2314.9014.1414.7114.711.59%613,594
Oct 13, 202514.5014.6414.3014.4814.482.04%502,914
Oct 10, 202514.6514.7214.0614.1914.19-2.81%1,406,445
Oct 9, 202515.2915.2914.5614.6014.60-4.76%1,018,429
Oct 8, 202515.4915.5015.2215.3315.33-0.90%492,672
Oct 7, 202516.1516.2715.4415.4715.47-4.09%638,745
Oct 6, 202516.8717.0016.0816.1316.13-3.64%578,079
Oct 3, 202516.6216.8316.4416.7416.741.82%597,591
Oct 2, 202516.7816.7816.3716.4416.44-1.56%634,151
Oct 1, 202516.8017.0016.3516.7016.70-1.36%393,141
Sep 30, 202517.3717.3716.6516.9316.93-2.42%474,051
Sep 29, 202517.4117.4116.8517.3517.350.17%508,546
Sep 26, 202517.5317.7217.2017.3217.32-1.20%331,288