Skip to main content
The Lovesac Company (LOVE)
NASDAQ: LOVE · Real-Time Price · USD
16.30
+0.24 (1.49%)
At close: Apr 28, 2026, 4:00 PM EDT
16.12
-0.18 (-1.10%)
After-hours: Apr 28, 2026, 7:05 PM EDT

The Lovesac Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.1216.4215.6716.3016.301.49%270,408
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
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%471,065
Jan 28, 202614.1314.2513.4713.5313.53-3.91%317,028
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%247,158
Jan 22, 202614.8715.4514.8714.9514.950.54%205,411
Jan 21, 202614.3215.0514.2414.8714.875.16%254,409
Jan 20, 202615.1115.2314.0914.1414.14-9.30%284,952
Jan 16, 202615.9916.0915.5515.5915.59-2.50%227,708
Jan 15, 202615.3216.1514.9715.9915.994.85%291,389
Jan 14, 202615.4615.7015.0415.2515.25-1.55%257,270
Jan 13, 202616.1216.1315.3315.4915.49-3.55%188,786
Jan 12, 202615.9416.1115.4916.0616.06-0.25%330,719
Jan 9, 202615.3116.3314.8916.1016.106.06%517,908
Jan 8, 202615.1515.4914.7115.1815.18-0.33%339,507
Jan 7, 202615.3915.6315.1815.2315.23-0.98%246,891
Jan 6, 202614.4215.4614.2415.3815.386.44%430,204
Jan 5, 202614.4014.7314.0214.4514.450.07%243,644
Jan 2, 202614.9114.9114.4214.4414.44-2.10%424,722
Dec 31, 202515.1115.1114.6414.7514.75-2.45%358,448
Dec 30, 202515.0115.3515.0015.1215.121.07%468,919
Dec 29, 202515.0315.3514.8314.9614.96-2.03%339,066
Dec 26, 202514.8515.4214.8515.2715.272.48%271,651
Dec 24, 202514.4215.0414.4214.9014.902.97%186,883
Dec 23, 202514.3614.6214.2814.4714.47-0.48%224,711
Dec 22, 202514.5014.6014.1614.5414.540.07%393,620
Dec 19, 202514.8014.9414.1814.5314.53-1.56%406,318
Dec 18, 202513.9415.1013.9414.7614.765.88%644,088
Dec 17, 202513.7314.1413.5213.9413.941.38%506,015
Dec 16, 202513.3714.0013.2513.7513.752.15%560,765
Dec 15, 202514.0514.1812.7613.4613.46-3.79%792,252
Dec 12, 202512.7714.4812.7613.9913.9910.42%991,537
Dec 11, 202511.7413.2111.4012.6712.67-7.79%1,805,567
Dec 10, 202513.8513.9213.2613.7413.74-1.51%1,329,830
Dec 9, 202513.6814.0413.4613.9513.951.53%645,918
Dec 8, 202514.0114.0113.6413.7413.74-1.65%294,342
Dec 5, 202513.9314.5313.8913.9713.970.07%286,733
Dec 4, 202514.0614.2013.7613.9613.96-1.06%324,373
Dec 3, 202514.1214.5714.0914.1114.11-0.21%283,422