Skip to main content
The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
11.28
-0.62 (-5.21%)
At close: Mar 9, 2026, 4:00 PM EDT
11.28
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

The Lovesac Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.8211.8710.7811.30--5.04%320,870
Mar 6, 202611.9612.0911.8711.9011.90-2.86%163,538
Mar 5, 202612.3012.5211.9212.2512.25-1.37%222,638
Mar 4, 202612.7512.9712.3912.4212.42-2.44%154,046
Mar 3, 202612.2912.8112.2112.7312.73-0.16%182,475
Mar 2, 202612.3812.8112.2512.7512.75-0.23%238,049
Feb 27, 202613.1013.1212.7012.7812.78-4.41%164,730
Feb 26, 202613.0713.4113.0713.3713.372.22%95,296
Feb 25, 202612.8713.1312.5213.0813.082.59%110,745
Feb 24, 202612.6112.9112.5412.7512.751.11%283,984
Feb 23, 202613.2113.2112.5912.6112.61-5.61%362,516
Feb 20, 202613.2313.8113.0913.3613.360.30%187,096
Feb 19, 202613.4213.6013.2013.3213.32-2.35%123,649
Feb 18, 202613.3413.8213.3413.6413.641.34%116,571
Feb 17, 202613.3413.4913.0213.4613.460.98%100,192
Feb 13, 202613.1613.6512.9713.3313.332.30%168,974
Feb 12, 202613.0613.2412.5413.0313.03-0.08%277,780
Feb 11, 202613.3913.4812.7213.0413.04-2.25%265,532
Feb 10, 202612.9913.5312.9913.3413.342.54%143,658
Feb 9, 202613.1513.2012.6413.0113.01-1.59%177,070
Feb 6, 202613.0513.3713.0113.2213.222.72%300,316
Feb 5, 202613.7813.7812.8612.8712.87-7.14%199,639
Feb 4, 202613.3513.8713.3213.8613.864.21%457,550
Feb 3, 202613.1613.6612.9313.3013.300.91%243,763
Feb 2, 202613.3613.5313.0313.1813.18-1.05%112,208
Jan 30, 202613.2913.3612.9313.3213.32-0.97%287,324
Jan 29, 202613.5013.5713.1113.4513.45-0.59%470,973
Jan 28, 202614.1314.2513.4713.5313.53-3.91%316,977
Jan 27, 202614.6014.6014.0714.0814.08-3.50%252,913
Jan 26, 202614.8014.8014.5014.5914.59-1.68%172,456
Jan 23, 202614.7714.9214.5014.8414.84-0.74%247,157
Jan 22, 202614.8715.4514.8714.9514.950.54%205,400
Jan 21, 202614.3215.0514.2414.8714.875.16%254,409
Jan 20, 202615.1115.2314.0914.1414.14-9.30%284,749
Jan 16, 202615.9916.0915.5515.5915.59-2.50%227,703
Jan 15, 202615.3216.1514.9715.9915.994.85%212,560
Jan 14, 202615.4615.7015.0415.2515.25-1.55%257,220
Jan 13, 202616.1216.1315.3315.4915.49-3.55%188,756
Jan 12, 202615.9416.1115.4916.0616.06-0.25%330,669
Jan 9, 202615.3116.3314.8916.1016.106.06%517,908
Jan 8, 202615.1515.4914.7115.1815.18-0.33%339,481
Jan 7, 202615.3915.6315.1815.2315.23-0.98%246,891
Jan 6, 202614.4215.4614.2415.3815.386.44%430,138
Jan 5, 202614.4014.7314.0214.4514.450.07%243,547
Jan 2, 202614.9114.9114.4214.4414.44-2.10%424,720
Dec 31, 202515.1115.1114.6414.7514.75-2.45%358,448
Dec 30, 202515.0115.3515.0015.1215.121.07%468,910
Dec 29, 202515.0315.3514.8314.9614.96-2.03%339,058
Dec 26, 202514.8515.4214.8515.2715.272.48%271,636
Dec 24, 202514.4215.0414.4214.9014.902.97%186,883
Dec 23, 202514.3614.6214.2814.4714.47-0.48%224,707
Dec 22, 202514.5014.6014.1614.5414.540.07%391,302
Dec 19, 202514.8014.9414.1814.5314.53-1.56%393,642
Dec 18, 202513.9415.1013.9414.7614.765.88%644,053
Dec 17, 202513.7314.1413.5213.9413.941.38%506,005
Dec 16, 202513.3714.0013.2513.7513.752.15%483,817
Dec 15, 202514.0514.1812.7613.4613.46-3.79%779,320
Dec 12, 202512.7714.4812.7613.9913.9910.42%991,459
Dec 11, 202511.7413.2111.4012.6712.67-7.79%1,802,240
Dec 10, 202513.8513.9213.2613.7413.74-1.51%1,210,243
Dec 9, 202513.6814.0413.4613.9513.951.53%633,056
Dec 8, 202514.0114.0113.6413.7413.74-1.65%294,342
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