Skip to main content
The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
19.83
+0.37 (1.90%)
Aug 13, 2025, 4:00 PM - Market closed

The Lovesac Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202519.5720.3319.1319.8319.831.90%309,906
Aug 12, 202517.9219.5817.5919.4619.469.63%364,004
Aug 11, 202517.9518.1617.7117.7517.75-0.78%283,670
Aug 8, 202518.3618.5817.8817.8917.89-1.54%344,630
Aug 7, 202518.4718.7017.9218.1718.17-0.11%249,371
Aug 6, 202518.1918.4318.1218.1918.19-0.16%112,686
Aug 5, 202518.3218.3918.0518.2218.22-0.76%139,659
Aug 4, 202517.6618.5317.4418.3618.365.34%165,886
Aug 1, 202517.6517.8717.3117.4317.43-3.22%326,248
Jul 31, 202518.1818.4417.9118.0118.01-1.42%200,377
Jul 30, 202518.7019.0318.0518.2718.27-2.14%153,229
Jul 29, 202519.3119.3318.6318.6718.67-3.21%170,613
Jul 28, 202520.4620.5319.2019.2919.29-5.02%237,661
Jul 25, 202519.7320.4319.2720.3120.313.99%231,644
Jul 24, 202519.6919.9919.4019.5319.53-1.51%166,418
Jul 23, 202519.5820.0919.5219.8319.832.59%224,056
Jul 22, 202518.9919.6718.7719.3319.332.76%232,501
Jul 21, 202518.7018.8818.5218.8118.811.40%233,107
Jul 18, 202518.8619.0718.3718.5518.55-0.43%155,135
Jul 17, 202517.6918.7317.6918.6318.635.31%256,594
Jul 16, 202517.7918.0617.3117.6917.690.51%262,690
Jul 15, 202518.2418.4117.5617.6017.60-2.65%300,274
Jul 14, 202518.1018.1717.8018.0818.08-0.17%396,430
Jul 11, 202518.6618.9718.0818.1118.11-3.98%143,312
Jul 10, 202518.9019.4118.6918.8618.86-0.58%120,813
Jul 9, 202518.9419.1418.6718.9718.970.16%97,504
Jul 8, 202518.5319.1718.4218.9418.941.99%208,042
Jul 7, 202519.1019.4618.5318.5718.57-3.83%187,890
Jul 3, 202519.4119.6219.2219.3119.31-0.57%97,114
Jul 2, 202518.6819.6418.5719.4219.424.02%327,320
Jul 1, 202518.0219.5817.9518.6718.672.58%353,037
Jun 30, 202518.7718.7717.9918.2018.20-3.14%381,960
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