Home

The Lovesac Company - Common Stock (LOVE)

14.50
-0.91 (-5.91%)
NASDAQ · Last Trade: Apr 5th, 8:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Lovesac Company - Common Stock (LOVE)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202514.7615.0813.4314.501,125,19314.50
4/03/202516.3716.3815.2715.411,356,24815.41
4/02/202517.4518.4117.3018.26237,55618.26
4/01/202518.0618.4517.2517.66398,23317.66
3/31/202518.3518.4817.7218.18419,38818.18
3/28/202518.6818.7317.8618.65269,55418.65
3/27/202518.7018.8818.3818.66181,77318.66
3/26/202518.5218.8218.1918.78302,70018.78
3/25/202518.1318.5517.9018.35199,73518.35
3/24/202517.5918.4317.5918.06448,01418.06
3/21/202517.2117.3916.9517.29377,63617.29
3/20/202517.3318.0217.1817.53302,00517.53
3/19/202516.2217.6415.9917.56408,12517.56
3/18/202515.6516.0615.2916.06488,88216.06
3/17/202515.6416.2915.4815.84898,10115.84
3/14/202515.9716.1715.2215.50703,78715.50
3/13/202516.7416.8015.5515.70634,64615.70
3/12/202517.0117.0116.4516.91494,84916.91
3/11/202516.7016.7816.0516.57619,26616.57
3/10/202516.7916.8716.0516.55880,44016.55
3/07/202517.7617.8016.7017.101,070,98117.10
3/06/202518.8519.0317.6117.78606,98517.78
3/05/202519.2719.3618.5819.12491,95119.12
3/04/202519.1219.6818.7519.23239,68219.23
3/03/202520.9520.9719.4919.53300,22219.53
2/28/202521.0221.1420.5220.95225,41720.95
2/27/202522.2122.2121.1221.14176,58321.14
2/26/202521.6222.7221.6222.33301,60222.33
2/25/202521.5421.9621.0121.67396,78721.67
2/24/202521.9522.0021.1021.43211,90021.43
2/21/202523.0023.0021.3921.65362,31421.65
2/20/202523.2423.2422.5622.78134,94122.78
2/19/202523.6123.6122.9923.19135,74023.19
2/18/202523.5523.9923.2523.65226,77523.65
2/14/202523.0423.6422.9623.52193,70023.52
2/13/202522.6623.1522.4322.99244,66122.99
2/12/202521.8322.6321.7622.43245,63722.43
2/11/202522.1422.6922.0422.24172,96822.24
2/10/202522.5222.6621.8422.45377,42922.45
2/07/202522.9323.1022.0122.30392,03922.30
2/06/202523.9924.0122.6423.01258,75723.01
2/05/202524.8225.3022.7223.74569,41323.74
2/04/202524.7825.2024.5924.67264,19824.67
2/03/202524.8825.2524.4624.58355,44624.58
1/31/202526.1026.2825.2425.56195,95125.56
1/30/202525.8626.9125.7826.15259,50926.15
1/29/202525.7626.0425.2825.68218,22425.68
1/28/202525.0225.7124.3125.58174,72025.58
1/27/202525.7425.9225.1025.18290,16125.18
1/24/202525.8326.2225.6225.85231,20125.85
1/23/202525.4225.8824.6625.80286,57325.80
1/22/202526.1826.5225.8425.86445,86925.86
1/21/202526.4626.5925.9226.26182,16226.26
1/17/202526.7126.7625.6926.14260,91226.14
1/16/202525.8626.6825.7226.44262,73426.44
1/15/202527.5928.2126.1626.19501,89226.19
1/14/202526.4227.7526.4226.70436,29926.70
1/13/202526.3426.9325.6026.41375,40826.41
1/10/202524.9226.9224.8526.79571,49226.79
1/08/202525.1425.9424.1525.64586,58325.64
1/07/202525.4626.2024.3625.51443,99525.51
1/06/202524.7525.4324.5424.99443,61024.99