Lovesac Company LOVE
NASDAQ · United States · Consumer Durables
$14.95-0.10 (-0.66%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.90 | -0.96% | $15.05 | $15.10 | $14.64 | 49.13K |
| 2026-09-30 | $15.05 | -3.65% | $15.68 | $15.90 | $15.04 | 168.40K |
| 2026-09-29 | $15.62 | +1.30% | $15.34 | $15.80 | $15.34 | 160.70K |
| 2026-09-28 | $15.42 | +1.51% | $15.01 | $15.47 | $14.89 | 189.00K |
| 2026-09-25 | $15.19 | +3.33% | $14.73 | $15.27 | $14.73 | 238.50K |
| 2026-09-24 | $14.70 | +1.45% | $14.53 | $15.08 | $14.46 | 386.10K |
| 2026-09-23 | $14.49 | -0.89% | $14.62 | $14.62 | $14.35 | 207.70K |
| 2026-09-22 | $14.62 | +7.82% | $13.75 | $14.66 | $13.69 | 261.20K |
| 2026-09-21 | $13.56 | +0.44% | $13.50 | $13.73 | $13.27 | 257.70K |
| 2026-09-18 | $13.50 | -5.92% | $14.12 | $14.30 | $13.43 | 340.70K |
| 2026-09-17 | $14.35 | -1.91% | $14.79 | $15.05 | $14.29 | 332.30K |
| 2026-09-16 | $14.63 | -2.07% | $14.86 | $14.90 | $14.38 | 377.20K |
| 2026-09-15 | $14.94 | +1.70% | $14.68 | $15.01 | $14.11 | 388.40K |
| 2026-09-14 | $14.69 | +5.61% | $13.88 | $14.80 | $13.70 | 466.80K |
| 2026-09-11 | $13.91 | -2.45% | $14.40 | $14.45 | $13.44 | 748.80K |
| 2026-09-10 | $14.26 | -11.04% | $14.04 | $15.31 | $13.95 | 715.50K |
| 2026-09-09 | $16.03 | -0.25% | $15.87 | $16.25 | $15.45 | 593.70K |
| 2026-09-08 | $16.07 | -3.71% | $16.67 | $16.81 | $15.83 | 285.40K |
| 2026-09-04 | $16.69 | +4.64% | $15.88 | $16.85 | $15.88 | 178.60K |
| 2026-09-03 | $15.95 | -1.66% | $16.44 | $16.44 | $15.77 | 160.70K |
| 2026-09-02 | $16.22 | +5.46% | $15.55 | $16.28 | $15.34 | 160.20K |
| 2026-09-01 | $15.38 | -1.38% | $15.76 | $15.80 | $15.18 | 224.60K |
| 2026-08-31 | $15.60 | -2.47% | $16.05 | $16.05 | $15.51 | 164.30K |
| 2026-08-28 | $15.99 | -0.50% | $16.16 | $16.44 | $15.92 | 159.00K |
| 2026-08-27 | $16.07 | -1.29% | $16.17 | $16.46 | $15.99 | 226.40K |
| 2026-08-26 | $16.28 | +2.26% | $15.94 | $16.36 | $15.65 | 242.00K |
| 2026-08-25 | $15.92 | +0.44% | $15.85 | $15.98 | $15.59 | 118.70K |
| 2026-08-24 | $15.85 | -1.37% | $16.09 | $16.31 | $15.74 | 161.80K |
| 2026-08-21 | $16.07 | -1.23% | $16.42 | $16.48 | $15.91 | 150.90K |
| 2026-08-20 | $16.27 | -4.52% | $17.08 | $17.08 | $16.07 | 181.30K |
| 2026-08-19 | $17.04 | -0.18% | $17.21 | $17.71 | $16.96 | 194.10K |
| 2026-08-18 | $17.07 | -0.23% | $17.11 | $17.34 | $16.75 | 112.90K |
| 2026-08-17 | $17.11 | -1.04% | $17.27 | $17.30 | $16.88 | 90.50K |
| 2026-08-14 | $17.29 | -2.04% | $17.62 | $17.75 | $17.08 | 93.70K |
| 2026-08-13 | $17.65 | +2.08% | $17.47 | $18.02 | $17.31 | 144.90K |
| 2026-08-12 | $17.29 | -1.76% | $17.48 | $17.48 | $17.00 | 136.80K |
| 2026-08-11 | $17.60 | +1.73% | $17.37 | $17.69 | $17.16 | 97.90K |
| 2026-08-10 | $17.30 | -2.92% | $17.60 | $17.60 | $17.16 | 159.80K |
| 2026-08-07 | $17.82 | +3.48% | $17.20 | $17.99 | $17.20 | 139.60K |
| 2026-08-06 | $17.22 | -6.46% | $18.37 | $18.48 | $17.16 | 193.60K |
| 2026-08-05 | $18.41 | +1.38% | $18.03 | $19.20 | $18.03 | 394.90K |
| 2026-08-04 | $18.16 | +7.84% | $16.82 | $18.51 | $16.82 | 414.50K |
| 2026-08-03 | $16.84 | +4.66% | $16.24 | $16.95 | $16.17 | 518.20K |
| 2026-07-31 | $16.09 | -0.31% | $16.04 | $16.35 | $15.75 | 180.80K |
| 2026-07-30 | $16.14 | -2.54% | $16.56 | $16.72 | $15.93 | 236.50K |
| 2026-07-29 | $16.56 | -2.42% | $16.96 | $17.08 | $16.50 | 150.40K |
| 2026-07-28 | $16.97 | -0.12% | $17.13 | $17.70 | $16.91 | 180.90K |
| 2026-07-27 | $16.99 | +3.98% | $16.39 | $17.23 | $16.39 | 231.20K |
| 2026-07-24 | $16.34 | -0.18% | $16.52 | $16.72 | $16.13 | 136.60K |
| 2026-07-23 | $16.37 | -3.08% | $16.67 | $16.74 | $16.04 | 166.90K |
| 2026-07-22 | $16.89 | -3.98% | $17.58 | $17.67 | $16.84 | 331.20K |
| 2026-07-21 | $17.59 | -0.17% | $17.58 | $17.96 | $17.49 | 237.80K |
| 2026-07-20 | $17.62 | -3.21% | $18.04 | $18.04 | $16.92 | 217.30K |
| 2026-07-17 | $18.20 | -2.65% | $18.58 | $18.82 | $18.08 | 184.60K |
| 2026-07-16 | $18.70 | +4.47% | $18.03 | $18.98 | $17.88 | 390.10K |
| 2026-07-15 | $17.90 | +2.05% | $17.37 | $18.64 | $17.37 | 203.00K |
| 2026-07-14 | $17.54 | +2.21% | $17.31 | $17.66 | $17.09 | 192.70K |
| 2026-07-13 | $17.16 | +2.33% | $16.81 | $17.62 | $16.70 | 208.40K |
| 2026-07-10 | $16.77 | -1.70% | $16.97 | $17.39 | $16.75 | 101.50K |
| 2026-07-09 | $17.06 | +1.79% | $16.66 | $17.28 | $16.36 | 160.90K |
| 2026-07-08 | $16.76 | -9.06% | $18.18 | $18.45 | $16.36 | 232.50K |
| 2026-07-07 | $18.43 | +2.16% | $18.12 | $19.25 | $18.12 | 356.50K |
| 2026-07-06 | $18.04 | +3.14% | $17.41 | $18.17 | $16.59 | 290.00K |
| 2026-07-02 | $17.49 | +5.30% | $16.65 | $17.52 | $16.17 | 272.90K |
| 2026-07-01 | $16.61 | -0.48% | $16.71 | $16.76 | $16.42 | 150.20K |
| 2026-06-30 | $16.69 | -0.42% | $16.55 | $16.81 | $16.34 | 154.30K |
| 2026-06-29 | $16.76 | -1.00% | $16.78 | $17.07 | $16.38 | 215.90K |
| 2026-06-26 | $16.93 | +5.09% | $16.09 | $17.01 | $16.09 | 538.20K |
| 2026-06-25 | $16.11 | +0.50% | $15.91 | $16.66 | $15.17 | 261.10K |
| 2026-06-24 | $16.03 | +9.87% | $14.84 | $16.57 | $14.80 | 264.90K |
| 2026-06-23 | $14.59 | +4.21% | $15.05 | $15.29 | $14.47 | 267.70K |
| 2026-06-22 | $14.00 | -3.25% | $14.28 | $14.56 | $13.58 | 284.60K |
| 2026-06-18 | $14.47 | +3.14% | $14.20 | $14.96 | $13.85 | 286.70K |
| 2026-06-17 | $14.03 | -1.75% | $14.34 | $14.71 | $13.95 | 191.00K |
| 2026-06-16 | $14.28 | -8.70% | $15.30 | $15.60 | $14.25 | 272.70K |
| 2026-06-15 | $15.64 | -4.34% | $16.46 | $16.73 | $15.56 | 217.40K |
| 2026-06-12 | $16.35 | +0.31% | $16.73 | $17.19 | $16.33 | 206.40K |
| 2026-06-11 | $16.30 | -1.09% | $15.40 | $16.47 | $14.22 | 427.20K |
| 2026-06-10 | $16.48 | -0.60% | $16.65 | $16.79 | $16.12 | 266.60K |
| 2026-06-09 | $16.58 | +3.88% | $16.20 | $16.95 | $16.18 | 144.30K |
| 2026-06-08 | $15.96 | +1.46% | $15.77 | $16.26 | $15.51 | 110.00K |
| 2026-06-05 | $15.73 | -3.79% | $16.35 | $16.42 | $15.67 | 112.30K |
| 2026-06-04 | $16.35 | +5.96% | $15.61 | $16.41 | $15.61 | 115.70K |
| 2026-06-03 | $15.43 | -0.26% | $15.35 | $15.43 | $14.94 | 151.40K |
| 2026-06-02 | $15.47 | +1.05% | $15.37 | $15.74 | $15.27 | 216.30K |
| 2026-06-01 | $15.31 | -0.46% | $15.15 | $15.40 | $15.09 | 141.20K |
| 2026-05-29 | $15.38 | -4.53% | $16.07 | $16.07 | $15.38 | 138.80K |
| 2026-05-28 | $16.11 | +1.00% | $15.95 | $16.25 | $15.92 | 201.00K |
| 2026-05-27 | $15.95 | -2.33% | $16.44 | $16.86 | $15.66 | 287.10K |
| 2026-05-26 | $16.33 | +1.05% | $16.38 | $16.50 | $16.08 | 117.40K |