NASDAQ : LOVE
The Lovesac Company — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · United States
Last price 16.33 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 235.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Lovesac Company (LOVE) closed at 16.92 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.59 | 17.69 | 16.59 | 16.92 | 136,115 | +3.61% |
| 2026-10-30 | 16.56 | 16.78 | 16.09 | 16.33 | 263,629 | -1.45% |
| 2026-10-29 | 15.52 | 16.58 | 15.52 | 16.57 | 221,892 | +8.23% |
| 2026-10-28 | 15.31 | 15.625 | 15.179 | 15.31 | 125,465 | -0.91% |
| 2026-10-27 | 15.31 | 15.741 | 14.9 | 15.45 | 256,830 | +1.11% |
| 2026-10-26 | 15.5 | 15.67 | 15.06 | 15.28 | 217,675 | -1.36% |
| 2026-10-23 | 15.31 | 15.57 | 14.81 | 15.49 | 121,879 | +0.98% |
| 2026-10-22 | 14.43 | 15.35 | 14.43 | 15.34 | 182,042 | +6.38% |
| 2026-10-21 | 14.8 | 14.8 | 14.16 | 14.42 | 200,184 | -1.84% |
| 2026-10-20 | 14.43 | 14.92 | 14.15 | 14.69 | 171,018 | +2.01% |
| 2026-10-19 | 14.55 | 14.72 | 14.275 | 14.4 | 215,394 | -0.79% |
| 2026-10-16 | 14.79 | 14.99 | 14.39 | 14.515 | 257,919 | -1.59% |
| 2026-10-15 | 14.22 | 14.86 | 14.194 | 14.75 | 245,842 | +4.68% |
| 2026-10-14 | 14.32 | 14.46 | 13.97 | 14.09 | 195,870 | -3.36% |
| 2026-10-13 | 14.65 | 14.81 | 14.335 | 14.58 | 233,836 | +0.28% |
| 2026-10-12 | 14.21 | 14.58 | 14.11 | 14.54 | 92,767 | +2.32% |
| 2026-10-09 | 14.66 | 14.66 | 14.08 | 14.21 | 158,366 | -2.60% |
| 2026-10-08 | 14.22 | 14.655 | 14.07 | 14.59 | 404,788 | +1.89% |
| 2026-10-07 | 14.59 | 14.695 | 14.25 | 14.32 | 133,461 | -2.98% |
| 2026-10-06 | 14.84 | 15.015 | 14.59 | 14.76 | 184,800 | -0.47% |
| 2026-10-05 | 14.7 | 15.12 | 14.155 | 14.83 | 214,050 | +0.88% |
| 2026-10-02 | 15.17 | 15.17 | 14.57 | 14.7 | 144,034 | -1.80% |
| 2026-10-01 | 15.05 | 15.1 | 14.62 | 14.97 | 149,612 | -0.53% |
| 2026-09-30 | 15.68 | 15.9 | 15.04 | 15.05 | 168,366 | -3.65% |
| 2026-09-29 | 15.34 | 15.8 | 15.34 | 15.62 | 160,740 | +1.30% |
| 2026-09-28 | 15.01 | 15.47 | 14.888 | 15.42 | 189,039 | +1.51% |
| 2026-09-25 | 14.73 | 15.275 | 14.73 | 15.19 | 238,487 | +3.33% |
| 2026-09-24 | 14.53 | 15.08 | 14.46 | 14.7 | 386,112 | +1.45% |
| 2026-09-23 | 14.62 | 14.62 | 14.35 | 14.49 | 207,733 | -0.89% |
| 2026-09-22 | 13.75 | 14.66 | 13.685 | 14.62 | 261,172 | +7.82% |
| 2026-09-21 | 13.5 | 13.725 | 13.27 | 13.56 | 257,722 | +0.44% |
| 2026-09-18 | 14.12 | 14.3 | 13.43 | 13.5 | 340,830 | -5.92% |
| 2026-09-17 | 14.79 | 15.05 | 14.29 | 14.35 | 332,301 | -1.91% |
| 2026-09-16 | 14.86 | 14.9 | 14.38 | 14.63 | 377,190 | -2.07% |
| 2026-09-15 | 14.68 | 15.01 | 14.11 | 14.94 | 388,391 | +1.70% |
| 2026-09-14 | 13.88 | 14.795 | 13.7 | 14.69 | 466,876 | +5.61% |
| 2026-09-11 | 14.4 | 14.45 | 13.44 | 13.91 | 748,822 | -2.45% |
| 2026-09-10 | 14.04 | 15.31 | 13.95 | 14.26 | 715,532 | -11.04% |
| 2026-09-09 | 15.87 | 16.245 | 15.455 | 16.03 | 596,869 | -0.25% |
| 2026-09-08 | 16.67 | 16.81 | 15.83 | 16.07 | 285,416 | -3.71% |
| 2026-09-04 | 15.88 | 16.85 | 15.88 | 16.69 | 178,615 | +4.64% |
| 2026-09-03 | 16.44 | 16.44 | 15.765 | 15.95 | 160,744 | -1.66% |
| 2026-09-02 | 15.55 | 16.28 | 15.335 | 16.22 | 160,207 | +5.46% |
| 2026-09-01 | 15.76 | 15.8 | 15.18 | 15.38 | 224,624 | -1.38% |
| 2026-08-31 | 16.05 | 16.05 | 15.51 | 15.595 | 164,337 | -2.47% |
| 2026-08-28 | 16.16 | 16.44 | 15.92 | 15.99 | 159,047 | -0.50% |
| 2026-08-27 | 16.17 | 16.46 | 15.988 | 16.07 | 226,423 | -1.29% |
| 2026-08-26 | 15.94 | 16.36 | 15.65 | 16.28 | 241,973 | +2.26% |
| 2026-08-25 | 15.85 | 15.975 | 15.59 | 15.92 | 119,974 | +0.44% |
| 2026-08-24 | 16.09 | 16.31 | 15.745 | 15.85 | 161,772 | -1.37% |
| 2026-08-21 | 16.42 | 16.48 | 15.91 | 16.07 | 150,919 | -1.23% |
| 2026-08-20 | 17.08 | 17.08 | 16.07 | 16.27 | 181,336 | -4.52% |
| 2026-08-19 | 17.21 | 17.71 | 16.96 | 17.04 | 194,057 | -0.18% |
| 2026-08-18 | 17.11 | 17.34 | 16.75 | 17.07 | 112,881 | -0.23% |
| 2026-08-17 | 17.27 | 17.3 | 16.88 | 17.11 | 90,506 | -1.04% |
| 2026-08-14 | 17.62 | 17.745 | 17.08 | 17.29 | 93,706 | -2.04% |
| 2026-08-13 | 17.47 | 18.02 | 17.31 | 17.65 | 144,930 | +2.08% |
| 2026-08-12 | 17.48 | 17.48 | 17 | 17.29 | 136,813 | -1.76% |
| 2026-08-11 | 17.37 | 17.694 | 17.16 | 17.6 | 97,883 | +1.73% |
| 2026-08-10 | 17.6 | 17.6 | 17.16 | 17.3 | 159,753 | -2.92% |
| 2026-08-07 | 17.2 | 17.99 | 17.2 | 17.82 | 139,558 | +3.48% |
| 2026-08-06 | 18.37 | 18.48 | 17.16 | 17.22 | 193,605 | -6.46% |
| 2026-08-05 | 18.03 | 19.2 | 18.03 | 18.41 | 394,884 | +1.38% |
| 2026-08-04 | 16.82 | 18.515 | 16.82 | 18.16 | 414,487 | +7.84% |
| 2026-08-03 | 16.24 | 16.95 | 16.17 | 16.84 | 518,161 | +4.66% |
| 2026-07-31 | 16.04 | 16.35 | 15.75 | 16.09 | 180,845 | -0.31% |
| 2026-07-30 | 16.56 | 16.722 | 15.93 | 16.14 | 236,535 | -2.54% |
| 2026-07-29 | 16.96 | 17.085 | 16.505 | 16.56 | 150,375 | -2.42% |
| 2026-07-28 | 17.13 | 17.7 | 16.91 | 16.97 | 180,932 | -0.12% |
| 2026-07-27 | 16.39 | 17.23 | 16.39 | 16.99 | 231,165 | +3.98% |
| 2026-07-24 | 16.52 | 16.72 | 16.125 | 16.34 | 136,559 | -0.18% |
| 2026-07-23 | 16.67 | 16.735 | 16.04 | 16.37 | 166,948 | -3.08% |
| 2026-07-22 | 17.58 | 17.67 | 16.84 | 16.89 | 331,153 | -3.98% |
| 2026-07-21 | 17.58 | 17.96 | 17.49 | 17.59 | 237,804 | -0.17% |
| 2026-07-20 | 18.04 | 18.04 | 16.917 | 17.62 | 217,285 | -3.21% |
| 2026-07-17 | 18.58 | 18.82 | 18.084 | 18.205 | 184,568 | -2.65% |
| 2026-07-16 | 18.03 | 18.98 | 17.88 | 18.7 | 390,055 | +4.47% |
| 2026-07-15 | 17.37 | 18.64 | 17.37 | 17.9 | 203,040 | +2.05% |
| 2026-07-14 | 17.31 | 17.66 | 17.095 | 17.54 | 192,908 | +2.21% |
| 2026-07-13 | 16.81 | 17.62 | 16.7 | 17.16 | 208,396 | +2.33% |
| 2026-07-10 | 16.97 | 17.39 | 16.75 | 16.77 | 101,526 | -1.70% |
| 2026-07-09 | 16.66 | 17.28 | 16.36 | 17.06 | 160,924 | +1.79% |
| 2026-07-08 | 18.18 | 18.454 | 16.361 | 16.76 | 232,540 | -9.06% |
| 2026-07-07 | 18.12 | 19.245 | 18.12 | 18.43 | 356,537 | +2.16% |
| 2026-07-06 | 17.41 | 18.17 | 16.59 | 18.04 | 290,021 | +3.14% |
| 2026-07-02 | 16.65 | 17.52 | 16.17 | 17.49 | 272,882 | +5.30% |
| 2026-07-01 | 16.71 | 16.765 | 16.42 | 16.61 | 150,190 | -0.48% |
| 2026-06-30 | 16.55 | 16.805 | 16.34 | 16.69 | 154,357 | -0.42% |
| 2026-06-29 | 16.78 | 17.07 | 16.38 | 16.76 | 215,914 | -1.00% |
| 2026-06-26 | 16.09 | 17.01 | 16.09 | 16.93 | 538,439 | +5.09% |
| 2026-06-25 | 15.91 | 16.66 | 15.17 | 16.11 | 261,191 | +0.50% |
| 2026-06-24 | 14.84 | 16.57 | 14.796 | 16.03 | 264,923 | +9.87% |
| 2026-06-23 | 15.05 | 15.29 | 14.465 | 14.59 | 267,703 | +4.21% |
| 2026-06-22 | 14.28 | 14.555 | 13.58 | 14 | 284,982 | -3.25% |
| 2026-06-18 | 14.2 | 14.96 | 13.85 | 14.47 | 286,679 | +3.14% |
| 2026-06-17 | 14.34 | 14.71 | 13.95 | 14.03 | 191,090 | -1.75% |
| 2026-06-16 | 15.3 | 15.6 | 14.25 | 14.28 | 272,652 | -8.70% |
| 2026-06-15 | 16.46 | 16.73 | 15.56 | 15.64 | 217,398 | -4.34% |
| 2026-06-12 | 16.73 | 17.19 | 16.33 | 16.35 | 206,635 | +0.31% |
| 2026-06-11 | 15.4 | 16.47 | 14.215 | 16.3 | 427,257 | -1.09% |
| 2026-06-10 | 16.65 | 16.79 | 16.12 | 16.48 | 266,636 | -0.60% |
| 2026-06-09 | 16.2 | 16.95 | 16.185 | 16.58 | 144,266 | +3.88% |
| 2026-06-08 | 15.77 | 16.265 | 15.513 | 15.96 | 110,014 | +1.46% |
| 2026-06-05 | 16.35 | 16.425 | 15.67 | 15.73 | 112,286 | -3.79% |
| 2026-06-04 | 15.61 | 16.41 | 15.61 | 16.35 | 115,725 | +5.96% |
| 2026-06-03 | 15.35 | 15.43 | 14.94 | 15.43 | 151,381 | -0.26% |
| 2026-06-02 | 15.37 | 15.74 | 15.265 | 15.47 | 216,326 | +1.05% |
| 2026-06-01 | 15.15 | 15.4 | 15.09 | 15.31 | 141,159 | -0.46% |
| 2026-05-29 | 16.07 | 16.07 | 15.38 | 15.38 | 138,839 | -4.53% |
| 2026-05-28 | 15.95 | 16.255 | 15.92 | 16.11 | 201,025 | +1.00% |
| 2026-05-27 | 16.44 | 16.86 | 15.66 | 15.95 | 287,072 | -2.33% |
| 2026-05-26 | 16.38 | 16.5 | 16.08 | 16.33 | 117,444 | +1.05% |
| 2026-05-22 | 16.08 | 16.37 | 16 | 16.16 | 84,866 | +2.02% |
| 2026-05-21 | 15.43 | 15.93 | 15.17 | 15.84 | 104,936 | +1.21% |
| 2026-05-20 | 15.18 | 15.71 | 14.875 | 15.65 | 87,694 | +3.10% |
| 2026-05-19 | 15.34 | 15.48 | 14.71 | 15.18 | 120,341 | -1.87% |
| 2026-05-18 | 15.3 | 15.735 | 14.99 | 15.47 | 120,413 | +1.18% |
| 2026-05-15 | 15.19 | 15.5 | 14.8 | 15.29 | 193,147 | -0.20% |
| 2026-05-14 | 15.21 | 15.365 | 14.825 | 15.32 | 116,304 | +1.16% |
| 2026-05-13 | 15.75 | 15.75 | 15.09 | 15.145 | 107,325 | -4.33% |