Skip to main content
The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
16.93
+0.82 (5.09%)
At close: Jun 26, 2026, 4:00 PM EDT
16.79
-0.14 (-0.83%)
After-hours: Jun 26, 2026, 7:50 PM EDT

The Lovesac Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.0917.0116.0916.9316.935.09%494,327
Jun 25, 202615.9116.6615.1716.1116.110.50%261,096
Jun 24, 202614.8416.5714.8016.0316.039.87%263,201
Jun 23, 202615.0515.2914.4714.5914.594.21%267,627
Jun 22, 202614.2814.5613.5814.0014.00-3.25%277,855
Jun 18, 202614.2014.9613.8514.4714.473.14%286,679
Jun 17, 202614.3414.7113.9514.0314.03-1.75%191,090
Jun 16, 202615.3015.6014.2514.2814.28-8.70%272,652
Jun 15, 202616.4616.7315.5615.6415.64-4.34%217,398
Jun 12, 202616.7317.1916.3316.3516.350.31%206,635
Jun 11, 202615.4016.4714.2216.3016.30-1.09%427,257
Jun 10, 202616.6516.7916.1216.4816.48-0.60%266,636
Jun 9, 202616.2016.9516.1916.5816.583.88%144,266
Jun 8, 202615.7716.2715.5115.9615.961.46%110,014
Jun 5, 202616.3516.4315.6715.7315.73-3.79%112,286
Jun 4, 202615.6116.4115.6116.3516.355.96%115,725
Jun 3, 202615.3515.4314.9415.4315.43-0.26%151,381
Jun 2, 202615.3715.7415.2715.4715.471.05%216,326
Jun 1, 202615.1515.4015.0915.3115.31-0.46%141,159
May 29, 202616.0716.0715.3815.3815.38-4.53%138,839
May 28, 202615.9516.2615.9216.1116.111.00%201,025
May 27, 202616.4416.8615.6615.9515.95-2.33%287,072
May 26, 202616.3816.5016.0816.3316.331.05%117,444
May 22, 202616.0816.3716.0016.1616.162.02%84,866
May 21, 202615.4315.9315.1715.8415.841.21%104,936
May 20, 202615.1815.7114.8815.6515.653.10%87,694
May 19, 202615.3415.4814.7115.1815.18-1.87%120,341
May 18, 202615.3015.7414.9915.4715.471.18%120,413
May 15, 202615.1915.5014.8015.2915.29-0.20%193,147
May 14, 202615.2115.3714.8315.3215.321.16%116,304
May 13, 202615.7515.7515.0915.1515.15-4.33%107,325
May 12, 202616.0716.1015.6515.8315.83-1.43%109,196
May 11, 202615.9616.1715.8316.0616.060.63%90,887
May 8, 202615.7516.1015.3615.9615.962.18%118,224
May 7, 202615.7815.8315.2215.6215.62-1.01%103,021
May 6, 202615.7216.1515.6015.7815.781.41%155,079
May 5, 202615.4515.9415.2615.5615.560.91%119,629
May 4, 202615.6715.7115.2415.4215.42-2.16%128,874
May 1, 202615.7916.1715.5915.7615.76-0.32%130,521
Apr 30, 202615.4915.9915.4815.8115.811.22%120,793
Apr 29, 202616.1616.1615.3715.6215.62-4.17%152,230
Apr 28, 202616.1216.4215.6716.3016.301.49%270,508
Apr 27, 202615.9916.4615.8716.0616.06-0.06%216,047
Apr 24, 202616.6016.6016.0416.0716.07-4.06%137,879
Apr 23, 202616.4016.8816.2116.7516.752.13%345,941
Apr 22, 202617.1617.2216.3716.4016.40-3.47%248,256
Apr 21, 202617.5518.1316.9416.9916.99-2.97%411,376
Apr 20, 202618.0518.1817.4117.5117.51-0.79%417,304
Apr 17, 202617.1317.8917.1217.6517.654.44%265,245
Apr 16, 202616.6517.2316.6516.9016.901.50%398,394
Apr 15, 202616.4316.7015.9916.6516.651.15%397,448
Apr 14, 202615.9916.4815.7616.4616.463.52%238,831
Apr 13, 202615.2315.9714.7415.9015.903.58%438,187
Apr 10, 202615.8915.9415.2115.3515.35-2.17%199,960
Apr 9, 202615.3615.9114.9615.6915.691.03%396,558
Apr 8, 202615.9716.2115.3815.5315.530.58%312,653
Apr 7, 202614.7715.5314.7315.4415.443.28%491,840
Apr 6, 202614.3315.0514.3214.9514.954.04%205,902
Apr 2, 202614.2514.5814.0614.3714.37-1.64%203,524
Apr 1, 202614.9014.9414.5614.6114.61-1.08%267,695
Mar 31, 202614.3714.8013.9614.7714.775.20%388,756
Mar 30, 202613.7114.4413.6014.0414.043.77%470,149
Mar 27, 202613.7513.7513.0013.5313.53-1.67%761,291
Mar 26, 202613.7014.4113.2313.7613.7621.88%1,232,928
Mar 25, 202611.5111.6010.3311.2911.29-1.66%570,822
Mar 24, 202610.8312.9010.3611.4811.484.36%1,212,420
Mar 23, 202610.9511.2010.8811.0011.004.36%277,080
Mar 20, 202610.7010.8210.4010.5410.54-1.59%257,444
Mar 19, 202610.7310.9310.3710.7110.710.09%308,494
Mar 18, 202610.9811.1010.6310.7010.70-3.08%265,817
Mar 17, 202611.0611.4011.0011.0411.040.45%134,086
Mar 16, 202610.7911.0510.7110.9910.993.39%161,002
Mar 13, 202610.7210.7910.4410.6310.630.66%191,042
Mar 12, 202610.8911.0110.5010.5610.56-4.61%213,772
Mar 11, 202611.1011.3210.6211.0711.07-0.18%261,689
Mar 10, 202611.2611.5511.0411.0911.09-1.68%194,698
Mar 9, 202611.8211.8710.7811.2811.28-5.21%355,256
Mar 6, 202611.9612.0911.8711.9011.90-2.86%189,928
Mar 5, 202612.3012.5211.9212.2512.25-1.37%234,214
Mar 4, 202612.7512.9712.3912.4212.42-2.44%154,048
Mar 3, 202612.2912.8112.2112.7312.73-0.16%182,475
Mar 2, 202612.3812.8112.2512.7512.75-0.23%238,055
Feb 27, 202613.1013.1212.7012.7812.78-4.41%164,959
Feb 26, 202613.0713.4113.0713.3713.372.22%95,296
Feb 25, 202612.8713.1312.5213.0813.082.59%110,752
Feb 24, 202612.6112.9112.5412.7512.751.11%283,984
Feb 23, 202613.2113.2112.5912.6112.61-5.61%363,665
Feb 20, 202613.2313.8113.0913.3613.360.30%187,726
Feb 19, 202613.4213.6013.2013.3213.32-2.35%125,748
Feb 18, 202613.3413.8213.3413.6413.641.34%116,574
Feb 17, 202613.3413.4913.0213.4613.460.98%100,192
Feb 13, 202613.1613.6512.9713.3313.332.30%170,122
Feb 12, 202613.0613.2412.5413.0313.03-0.08%279,573
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%312,472
Feb 5, 202613.7813.7812.8612.8712.87-7.14%199,890
Feb 4, 202613.3513.8713.3213.8613.864.21%457,612
Feb 3, 202613.1613.6612.9313.3013.300.91%243,813