Dark

LOVE
The Lovesac Company Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:44 PM EDT

20.08USD-3.969%(-0.83)219,349

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 7, 2025 8:57:30 AM EDT

20.68USD-1.100%(-0.23)0

After-hours

May 9, 2025 4:00:30 PM EDT

20.10USD+0.199%(+0.04)1,528

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	20.91	20.928500	20.0300	20.100	-3.874%	219,349	0.000%
2025-05-08	20.72	21.180000	20.4550	20.910	+2.349%	685,905	-3.874%
2025-05-07	20.84	21.065000	20.0550	20.430	-1.447%	409,918	-1.615%
2025-05-06	19.80	20.880000	19.6500	20.730	+2.522%	317,629	-3.039%
2025-05-05	19.67	20.500000	19.6400	20.220	+0.999%	318,427	-0.593%
2025-05-02	19.62	20.290000	19.4500	20.020	+4.434%	219,905	+0.400%
2025-05-01	19.51	19.840000	19.1000	19.170	-1.440%	380,835	+4.851%
2025-04-30	19.66	19.870000	19.2100	19.450	-4.045%	347,302	+3.342%
2025-04-29	20.30	20.480000	19.8300	20.270	-0.735%	341,078	-0.839%
2025-04-28	20.92	20.925000	19.8700	20.420	-2.250%	384,094	-1.567%
2025-04-25	20.99	21.250000	20.7100	20.890	-0.286%	399,728	-3.782%
2025-04-24	20.73	21.240000	20.6000	20.950	+1.551%	514,676	-4.057%
2025-04-23	20.93	21.500000	20.4284	20.630	+2.129%	984,092	-2.569%
2025-04-22	20.46	20.848600	20.0500	20.200	+0.950%	473,905	-0.495%
2025-04-21	19.99	20.180000	19.5900	20.010	-0.249%	732,474	+0.450%
2025-04-17	19.60	20.440000	19.5000	20.060	+2.399%	651,281	+0.199%
2025-04-16	19.34	19.880000	19.0600	19.590	+0.513%	771,394	+2.603%
2025-04-15	19.20	19.660000	18.9500	19.490	+1.510%	1,076,940	+3.130%
2025-04-14	18.90	19.289100	18.0065	19.200	+4.689%	805,578	+4.688%
2025-04-11	19.15	19.230000	17.0200	18.340	-0.811%	801,846	+9.597%
2025-04-10	18.32	19.300000	16.4200	18.490	+16.070%	2,601,715	+8.707%
2025-04-09	12.87	16.050000	12.1200	15.930	+27.747%	1,902,113	+26.177%
2025-04-08	13.73	14.290000	12.4250	12.470	-5.099%	760,073	+61.187%
2025-04-07	13.85	14.760000	12.9700	13.140	-8.940%	994,686	+52.968%
2025-04-04	14.76	15.080000	13.4300	14.430	-6.360%	1,125,193	+39.293%
2025-04-03	16.37	16.380000	15.2700	15.410	-15.608%	1,356,254	+30.435%
2025-04-02	17.45	18.410000	17.2950	18.260	+3.398%	237,556	+10.077%
2025-04-01	18.06	18.450000	17.2500	17.660	-2.860%	398,233	+13.817%
2025-03-31	18.35	18.480000	17.7200	18.180	-2.520%	419,390	+10.561%
2025-03-28	18.68	18.735000	17.8600	18.650	-0.054%	269,554	+7.775%
2025-03-27	18.70	18.880000	18.3800	18.660	-0.639%	181,773	+7.717%
2025-03-26	18.52	18.820000	18.1900	18.780	+2.343%	297,874	+7.029%
2025-03-25	18.13	18.555000	17.9000	18.350	+1.606%	198,635	+9.537%
2025-03-24	17.59	18.430000	17.5900	18.060	+4.453%	344,345	+11.296%
2025-03-21	17.21	17.385000	16.9500	17.290	-1.369%	361,472	+16.252%
2025-03-20	17.33	18.020000	17.1800	17.530	-0.171%	296,759	+14.661%
2025-03-19	16.22	17.640000	15.9900	17.560	+9.340%	408,710	+14.465%
2025-03-18	15.65	16.060000	15.2901	16.060	+1.389%	486,660	+25.156%
2025-03-17	15.64	16.290000	15.4800	15.840	+2.194%	897,314	+26.894%
2025-03-14	15.97	16.166600	15.2200	15.500	-1.274%	697,995	+29.677%
2025-03-13	16.74	16.800000	15.5500	15.700	-7.156%	634,400	+28.025%
2025-03-12	17.01	17.012000	16.4500	16.910	+2.052%	493,931	+18.865%
2025-03-11	16.70	16.780000	16.0500	16.570	+0.121%	616,809	+21.304%
2025-03-10	16.79	16.870000	16.0500	16.550	-3.216%	877,614	+21.450%
2025-03-07	17.76	17.805000	16.7000	17.100	-3.825%	1,070,776	+17.544%
2025-03-06	18.85	19.030000	17.6100	17.780	-7.008%	606,607	+13.048%
2025-03-05	19.27	19.360000	18.5800	19.120	-0.572%	432,440	+5.126%
2025-03-04	19.12	19.680000	18.7500	19.230	-1.536%	236,350	+4.524%
2025-03-03	20.95	20.965100	19.4900	19.530	-6.778%	300,047	+2.919%
2025-02-28	21.02	21.135000	20.5150	20.950	-0.899%	224,409	-4.057%
2025-02-27	22.21	22.210000	21.1200	21.140	-5.329%	175,350	-4.920%
2025-02-26	21.62	22.720000	21.6200	22.330	+3.046%	301,602	-9.987%
2025-02-25	21.54	21.960000	21.0100	21.670	+1.120%	393,206	-7.245%
2025-02-24	21.95	22.000000	21.1000	21.430	-1.016%	202,960	-6.206%
2025-02-21	23.00	23.000000	21.3900	21.650	-4.960%	361,808	-7.159%
2025-02-20	23.24	23.240000	22.5600	22.780	-1.768%	135,026	-11.765%
2025-02-19	23.61	23.610000	22.9900	23.190	-1.945%	130,815	-13.325%
2025-02-18	23.55	23.990200	23.2500	23.650	+0.553%	225,754	-15.011%
2025-02-14	23.04	23.640000	22.9600	23.520	+2.305%	192,623	-14.541%
2025-02-13	22.66	23.150000	22.4300	22.990	+2.497%	243,172	-12.571%
2025-02-12	21.83	22.630000	21.7600	22.430	+0.854%	245,637	-10.388%
2025-02-11	22.14	22.690000	22.0400	22.240	-0.935%	171,227	-9.622%
2025-02-10	22.52	22.660000	21.8400	22.450	+0.673%	377,529	-10.468%
2025-02-07	22.93	23.100000	22.0100	22.300	-3.086%	385,484	-9.865%
2025-02-06	23.99	24.010000	22.6400	23.010	-3.075%	258,389	-12.647%
2025-02-05	24.82	25.299700	22.7200	23.740	-3.770%	567,732	-15.333%
2025-02-04	24.78	25.195000	24.5850	24.670	+0.366%	257,445	-18.525%
2025-02-03	24.88	25.255000	24.4600	24.580	-3.834%	354,607	-18.226%
2025-01-31	26.10	26.280000	25.2432	25.560	-2.256%	195,037	-21.362%
2025-01-30	25.86	26.910000	25.7800	26.150	+1.830%	259,509	-23.136%
2025-01-29	25.76	26.040000	25.2800	25.680	+0.391%	212,823	-21.729%
2025-01-28	25.02	25.710000	24.3100	25.580	+1.589%	169,926	-21.423%
2025-01-27	25.74	25.920000	25.1000	25.180	-2.592%	289,795	-20.175%
2025-01-24	25.83	26.220000	25.6200	25.850	+0.194%	230,118	-22.244%
2025-01-23	25.42	25.880000	24.6557	25.800	-0.232%	279,934	-22.093%
2025-01-22	26.18	26.525000	25.8400	25.860	-1.523%	445,366	-22.274%
2025-01-21	26.46	26.590000	25.9200	26.260	+0.459%	181,931	-23.458%
2025-01-17	26.71	26.760000	25.6900	26.140	-1.135%	259,606	-23.106%
2025-01-16	25.86	26.675000	25.7200	26.440	+0.955%	259,129	-23.979%
2025-01-15	27.59	28.210000	26.1600	26.190	-1.910%	500,755	-23.253%
2025-01-14	26.42	27.750000	26.4200	26.700	+1.098%	435,244	-24.719%
2025-01-13	26.34	26.925000	25.6000	26.410	-1.418%	373,221	-23.892%
2025-01-10	24.92	26.920000	24.8500	26.790	+4.485%	570,156	-24.972%
2025-01-08	25.14	25.940000	24.1500	25.640	+0.510%	585,979	-21.607%
2025-01-07	25.46	26.200000	24.3600	25.510	+2.081%	439,886	-21.207%
2025-01-06	24.75	25.427700	24.5429	24.990	+1.958%	442,127	-19.568%
2025-01-03	24.13	24.560000	23.4350	24.510	+2.467%	347,113	-17.993%
2025-01-02	23.99	24.460000	23.6550	23.920	+1.099%	233,922	-15.970%
2024-12-31	24.02	24.270000	23.6000	23.660	-1.004%	222,220	-15.046%
2024-12-30	23.92	24.170000	23.1600	23.900	-1.484%	258,803	-15.900%
2024-12-27	24.73	24.885000	23.6603	24.260	-2.453%	334,009	-17.148%
2024-12-26	24.56	25.350000	24.2700	24.870	-0.040%	273,802	-19.180%
2024-12-24	24.79	25.240000	24.1400	24.880	+4.188%	302,412	-19.212%
2024-12-23	23.96	24.335000	23.6400	23.880	-0.209%	253,169	-15.829%
2024-12-20	23.13	25.120000	22.9900	23.930	+2.178%	529,742	-16.005%
2024-12-19	25.18	25.639900	22.3850	23.420	-5.374%	847,301	-14.176%
2024-12-18	27.37	27.920000	24.5900	24.750	-7.269%	617,383	-18.788%
2024-12-17	26.82	26.930000	25.3100	26.690	-0.965%	428,304	-24.691%
2024-12-16	26.32	27.360000	25.8100	26.950	+2.316%	476,323	-25.417%
2024-12-13	26.15	26.740000	24.7300	26.340	+2.331%	895,635	-23.690%
2024-12-12	28.19	30.465500	25.5258	25.740	-31.688%	2,580,938	-21.911%
2024-12-11	37.94	38.670000	36.8800	37.680	+1.290%	704,260	-46.656%
2024-12-10	37.89	39.000000	37.1000	37.200	+0.081%	421,644	-45.968%
2024-12-09	38.09	38.760000	36.5650	37.170	-2.055%	265,183	-45.924%
2024-12-06	37.73	39.000000	37.3680	37.950	+2.679%	212,379	-47.036%
2024-12-05	38.53	38.530000	36.9300	36.960	-4.348%	220,170	-45.617%
2024-12-04	38.26	39.489900	37.1980	38.640	+1.524%	286,438	-47.981%
2024-12-03	37.75	38.150000	36.7400	38.060	+0.316%	217,348	-47.189%
2024-12-02	38.59	38.590000	37.1150	37.940	+0.583%	262,610	-47.022%
2024-11-29	37.39	38.340000	37.2200	37.720	+1.781%	107,740	-46.713%
2024-11-27	37.26	37.853988	36.3500	37.060	-0.108%	314,663	-45.764%
2024-11-26	37.54	38.600000	36.5900	37.100	-3.561%	417,564	-45.822%
2024-11-25	34.91	38.940000	34.9100	38.470	+10.833%	1,468,672	-47.751%
2024-11-22	35.47	36.885000	34.5901	34.710	-1.949%	357,662	-42.092%
2024-11-21	33.00	35.580000	33.0000	35.400	+7.078%	309,792	-43.220%
2024-11-20	33.08	33.130000	31.4300	33.060	+0.091%	240,207	-39.201%
2024-11-19	31.59	33.110000	31.4200	33.030	+4.360%	202,051	-39.146%
2024-11-18	31.00	32.020000	30.5600	31.650	+2.031%	230,049	-36.493%
2024-11-15	31.25	31.250000	30.5600	31.020	+0.097%	166,116	-35.203%
2024-11-14	30.73	31.485000	30.2600	30.990	+1.043%	236,039	-35.140%
2024-11-13	32.42	32.420000	30.5400	30.670	-3.644%	230,248	-34.464%
2024-11-12	31.56	32.170000	31.4200	31.830	-0.469%	236,336	-36.852%
2024-11-11	30.56	32.395000	30.4856	31.980	+5.371%	302,844	-37.148%
2024-11-08	30.56	31.180000	30.0100	30.350	-0.427%	211,049	-33.773%
2024-11-07	29.36	30.990000	29.3600	30.480	+3.673%	295,022	-34.055%
2024-11-06	31.34	31.690000	29.1000	29.400	-1.705%	410,433	-31.633%
2024-11-05	29.13	30.240000	29.1300	29.910	+2.117%	167,564	-32.798%
2024-11-04	29.21	29.850000	28.9872	29.290	+0.688%	147,766	-31.376%
2024-11-01	29.48	29.750000	28.6800	29.090	-0.240%	231,676	-30.904%
2024-10-31	29.89	30.210000	29.1600	29.160	-2.865%	293,660	-31.070%
2024-10-30	30.37	30.830000	29.6945	30.020	-2.023%	254,893	-33.045%
2024-10-29	30.25	31.300000	30.2500	30.640	-0.487%	228,316	-34.399%
2024-10-28	28.98	30.850900	28.8250	30.790	+7.921%	499,318	-34.719%
2024-10-25	29.31	29.440000	28.1800	28.530	-1.246%	195,473	-29.548%
2024-10-24	28.71	28.940000	28.3900	28.890	+0.803%	162,011	-30.426%
2024-10-23	28.66	29.070000	28.0611	28.660	-1.376%	193,729	-29.867%
2024-10-22	28.69	29.290000	28.3900	29.060	+0.034%	199,372	-30.833%
2024-10-21	30.08	30.110000	28.9700	29.050	-2.940%	293,719	-30.809%
2024-10-18	29.50	30.200000	29.1500	29.930	+1.561%	351,072	-32.843%
2024-10-17	28.65	29.540000	28.3000	29.470	+2.898%	288,620	-31.795%
2024-10-16	28.49	29.160000	28.0921	28.640	+2.322%	243,509	-29.818%
2024-10-15	27.66	28.390000	27.4266	27.990	+1.597%	414,485	-28.189%
2024-10-14	26.20	27.620000	26.0400	27.550	+5.758%	320,739	-27.042%
2024-10-11	25.14	26.330000	25.1400	26.050	+3.168%	282,438	-22.841%
2024-10-10	24.34	25.260000	24.1000	25.250	+1.651%	231,668	-20.396%
2024-10-09	24.97	25.345500	24.6400	24.840	-0.241%	152,640	-19.082%
2024-10-08	24.40	24.960000	24.1000	24.900	+1.591%	200,854	-19.277%
2024-10-07	25.76	25.760000	24.4600	24.510	-4.370%	218,404	-17.993%
2024-10-04	25.72	25.960000	25.4450	25.630	+0.628%	148,738	-21.576%
2024-10-03	26.08	26.440000	25.1300	25.470	-3.008%	265,827	-21.084%
2024-10-02	27.24	27.560000	26.2600	26.260	-4.682%	175,175	-23.458%
2024-10-01	28.35	28.350000	26.8893	27.550	-3.839%	236,266	-27.042%
2024-09-30	27.79	28.945000	27.7900	28.650	+2.212%	354,658	-29.843%
2024-09-27	28.45	28.450000	27.7700	28.030	-0.462%	215,315	-28.291%
2024-09-26	27.56	28.800000	27.4200	28.160	+4.645%	485,732	-28.622%
2024-09-25	27.60	27.630000	26.7400	26.910	-2.465%	165,731	-25.307%
2024-09-24	27.12	27.870000	27.1200	27.590	+1.658%	193,439	-27.148%
2024-09-23	26.22	27.281500	25.9700	27.140	+3.905%	458,292	-25.940%
2024-09-20	27.33	27.470000	26.1000	26.120	-5.431%	459,956	-23.047%
2024-09-19	27.09	27.670000	25.9584	27.620	+5.662%	402,294	-27.227%
2024-09-18	26.68	27.390000	25.7600	26.140	-1.914%	322,542	-23.106%
2024-09-17	26.43	27.420000	26.2900	26.650	+1.139%	386,768	-24.578%
2024-09-16	26.41	26.640000	25.2998	26.350	+0.381%	523,358	-23.719%
2024-09-13	26.13	26.650000	25.1200	26.250	+2.941%	594,792	-23.429%
2024-09-12	22.90	26.800000	22.9000	25.500	+21.313%	1,439,690	-21.176%
2024-09-11	20.99	21.120000	19.7900	21.020	+0.526%	410,315	-4.377%
2024-09-10	21.00	21.150000	20.2600	20.910	-0.096%	279,545	-3.874%
2024-09-09	21.95	22.140000	20.6000	20.930	-5.380%	418,506	-3.966%
2024-09-06	22.30	22.675000	21.6900	22.120	-1.073%	184,509	-9.132%
2024-09-05	22.62	22.850000	22.3050	22.360	-0.710%	134,072	-10.107%
2024-09-04	22.64	22.950000	22.1100	22.520	-0.222%	138,960	-10.746%
2024-09-03	23.05	23.120000	22.2000	22.570	-2.883%	145,592	-10.944%
2024-08-30	23.39	23.510000	23.0200	23.240	+0.737%	149,495	-13.511%
2024-08-29	23.67	24.200000	23.0100	23.070	-2.163%	117,218	-12.874%
2024-08-28	23.74	24.100000	23.2700	23.580	-0.674%	151,379	-14.758%
2024-08-27	24.49	24.850000	23.6600	23.740	-3.613%	181,574	-15.333%
2024-08-26	24.47	24.730000	23.8100	24.630	+2.497%	146,490	-18.392%
2024-08-23	23.52	24.760000	23.4500	24.030	+2.956%	226,819	-16.355%
2024-08-22	23.92	24.115300	23.3200	23.340	-2.506%	107,940	-13.882%
2024-08-21	23.63	23.990000	23.2663	23.940	+1.916%	117,189	-16.040%
2024-08-20	23.91	24.190000	23.2500	23.490	-2.450%	154,440	-14.432%
2024-08-19	23.27	24.170000	23.2700	24.080	+3.481%	211,801	-16.528%
2024-08-16	23.20	23.670000	22.7600	23.270	-0.214%	177,002	-13.623%
2024-08-15	22.96	23.680000	22.8500	23.320	+3.783%	177,877	-13.808%
2024-08-14	22.77	22.770000	21.9050	22.470	-1.231%	149,501	-10.547%
2024-08-13	22.70	23.240000	22.5600	22.750	+0.575%	129,824	-11.648%
2024-08-12	22.48	22.670000	21.4300	22.620	+0.623%	196,334	-11.141%
2024-08-09	23.72	23.750000	22.2100	22.480	-5.347%	293,724	-10.587%
2024-08-08	23.89	24.092000	23.5200	23.750	+0.550%	192,137	-15.368%
2024-08-07	25.20	25.200000	23.5100	23.620	-4.217%	191,815	-14.903%
2024-08-06	25.22	25.220000	23.9100	24.660	+0.122%	173,380	-18.491%
2024-08-05	23.00	24.910000	22.5100	24.630	+0.531%	349,913	-18.392%
2024-08-02	24.50	24.980000	24.1700	24.500	-3.846%	190,889	-17.959%
2024-08-01	27.40	27.810000	24.8900	25.480	-6.871%	250,063	-21.115%
2024-07-31	27.78	29.500000	27.2700	27.360	+2.896%	494,432	-26.535%
2024-07-30	27.76	27.930000	26.5900	26.590	-3.903%	205,071	-24.408%
2024-07-29	27.97	28.360000	27.4700	27.670	-0.180%	102,262	-27.358%
2024-07-26	27.27	28.300000	26.6300	27.720	+0.544%	237,293	-27.489%
2024-07-25	26.77	28.610000	26.6500	27.570	+3.027%	235,234	-27.095%
2024-07-24	28.12	28.390000	26.6300	26.760	-5.442%	161,954	-24.888%
2024-07-23	28.42	29.065000	28.0700	28.300	-0.562%	149,849	-28.975%
2024-07-22	28.24	28.490000	27.1500	28.460	+1.173%	226,891	-29.375%
2024-07-19	28.14	28.320000	27.5700	28.130	+0.178%	179,981	-28.546%
2024-07-18	29.52	30.145000	28.0800	28.080	-4.846%	246,618	-28.419%
2024-07-17	29.37	30.279400	28.6400	29.510	-2.090%	366,940	-31.887%
2024-07-16	28.22	30.390000	28.1900	30.140	+8.067%	306,947	-33.311%
2024-07-15	27.26	28.270000	26.7900	27.890	+3.373%	285,355	-27.931%
2024-07-12	27.07	27.830000	26.6300	26.980	+0.597%	278,009	-25.500%
2024-07-11	24.18	27.000000	23.8500	26.820	+14.420%	442,177	-25.056%
2024-07-10	22.81	23.530000	22.3500	23.440	+3.671%	223,762	-14.249%
2024-07-09	23.00	23.000000	22.2600	22.610	-1.696%	157,149	-11.101%
2024-07-08	21.62	23.119900	21.6200	23.000	+7.176%	232,604	-12.609%
2024-07-05	22.16	22.290000	21.3500	21.460	-3.637%	199,310	-6.337%
2024-07-03	22.18	22.490000	22.0316	22.270	+1.273%	68,709	-9.744%
2024-07-02	21.90	22.020000	21.6650	21.990	+0.228%	173,836	-8.595%
2024-07-01	22.65	22.710000	21.5200	21.940	-2.834%	302,965	-8.387%
2024-06-28	21.93	22.740000	21.7300	22.580	+3.864%	561,758	-10.983%
2024-06-27	21.76	21.980000	21.3900	21.740	+0.416%	166,547	-7.544%
2024-06-26	21.45	21.970000	21.3650	21.650	+0.698%	227,530	-7.159%
2024-06-25	21.83	21.830000	21.0800	21.500	-1.602%	296,660	-6.512%
2024-06-24	23.11	23.260000	21.7300	21.850	-6.062%	363,436	-8.009%
2024-06-21	23.10	23.330000	22.9500	23.260	-0.043%	282,791	-13.586%
2024-06-20	23.16	23.630000	23.0500	23.270	0.000%	260,851	-13.623%
2024-06-18	24.13	24.425000	22.9600	23.270	-4.101%	494,717	-13.623%
2024-06-17	24.29	24.870000	24.0300	24.265	+0.062%	363,791	-17.165%
2024-06-14	26.24	26.240000	23.6500	24.250	-7.654%	457,872	-17.113%
2024-06-13	25.72	27.490000	25.7200	26.260	+1.078%	662,344	-23.458%
2024-06-12	25.50	26.435000	25.0100	25.980	+5.055%	709,680	-22.633%
2024-06-11	25.06	25.950000	24.5600	24.730	-5.394%	477,367	-18.722%
2024-06-10	26.13	26.820000	25.9000	26.140	-0.835%	177,881	-23.106%
2024-06-07	26.85	27.070000	26.3200	26.360	-2.370%	171,168	-23.748%
2024-06-06	28.73	28.730000	26.2800	27.000	-5.956%	353,137	-25.556%
2024-06-05	27.75	28.770000	27.6300	28.710	+3.571%	232,171	-29.990%
2024-06-04	27.80	28.160000	27.2900	27.720	-1.772%	250,285	-27.489%
2024-06-03	28.33	28.800000	27.9300	28.220	+0.391%	267,341	-28.774%
2024-05-31	28.19	28.590000	27.7900	28.110	+0.429%	246,930	-28.495%
2024-05-30	27.88	28.835000	27.5000	27.990	+2.116%	243,427	-28.189%
2024-05-29	27.86	28.370000	27.3510	27.410	-2.663%	238,503	-26.669%
2024-05-28	26.49	28.380000	26.4400	28.160	+6.465%	317,758	-28.622%
2024-05-24	26.56	26.560000	26.0550	26.450	+0.609%	171,799	-24.008%
2024-05-23	26.93	26.930000	26.0900	26.290	-1.683%	412,703	-23.545%
2024-05-22	27.08	27.290000	26.0550	26.740	-1.836%	296,262	-24.832%
2024-05-21	27.34	27.360000	26.4900	27.240	+0.037%	201,983	-26.211%
2024-05-20	27.69	27.905000	26.8025	27.230	-1.197%	340,992	-26.184%
2024-05-17	27.26	27.620000	26.9201	27.560	+1.063%	196,292	-27.068%
2024-05-16	26.96	27.565000	26.8200	27.270	+0.813%	284,824	-26.293%
2024-05-15	27.35	27.435000	26.8300	27.050	+0.707%	183,362	-25.693%
2024-05-14	27.23	27.790000	26.5150	26.860	+1.244%	436,831	-25.168%
2024-05-13	25.55	27.260000	25.5500	26.530	+4.820%	546,405	-24.237%
2024-05-10	25.81	26.039700	25.1200	25.310	-1.632%	362,205	-20.585%
2024-05-09	23.88	25.770000	23.6400	25.730	+7.567%	340,091	-21.881%
2024-05-08	23.73	23.950000	23.4200	23.920	-0.125%	205,096	-15.970%
2024-05-07	24.04	24.430000	23.6550	23.950	-0.125%	397,367	-16.075%
2024-05-06	23.59	24.180000	23.2101	23.980	+2.566%	275,208	-16.180%
2024-05-03	22.76	23.555000	22.5300	23.380	+4.890%	336,589	-14.029%
2024-05-02	22.46	22.460000	22.0300	22.290	+1.180%	179,273	-9.825%
2024-05-01	22.00	22.670000	20.9700	22.030	-0.676%	428,939	-8.761%
2024-04-30	22.10	22.590000	21.9400	22.180	-0.090%	264,130	-9.378%
2024-04-29	21.99	22.405000	21.9300	22.200	+1.648%	257,320	-9.459%
2024-04-26	21.98	22.205000	21.6500	21.840	-0.046%	223,104	-7.967%
2024-04-25	21.88	21.990000	21.5500	21.850	-2.586%	272,080	-8.009%
2024-04-24	22.32	22.745000	22.2150	22.430	+1.770%	272,370	-10.388%
2024-04-23	21.65	22.500000	21.6500	22.040	+0.547%	339,474	-8.802%
2024-04-22	20.87	22.160000	20.8700	21.920	+5.385%	386,023	-8.303%
2024-04-19	20.83	21.290000	20.6200	20.800	+2.211%	466,573	-3.365%
2024-04-18	20.09	20.410000	19.7600	20.350	+0.842%	366,992	-1.229%
2024-04-17	20.08	20.510000	19.8000	20.180	+4.289%	423,399	-0.396%
2024-04-16	18.50	19.410000	18.2100	19.350	+2.926%	432,108	+3.876%
2024-04-15	19.37	19.720000	18.6200	18.800	-3.639%	510,776	+6.915%
2024-04-12	20.10	20.380000	18.7200	19.510	-5.885%	854,612	+3.024%
2024-04-11	19.24	21.120000	18.9200	20.730	-11.183%	2,752,232	-3.039%
2024-04-10	23.54	23.790000	22.5500	23.340	-4.305%	565,352	-13.882%
2024-04-09	24.22	25.090000	24.0000	24.390	+0.370%	387,965	-17.589%
2024-04-08	24.05	24.700000	24.0400	24.300	+1.930%	286,989	-17.284%
2024-04-05	22.79	23.990000	22.7700	23.840	+3.517%	327,292	-15.688%
2024-04-04	22.82	23.975000	22.7300	23.030	+2.219%	438,388	-12.723%
2024-04-03	21.93	22.540000	21.8500	22.530	+2.177%	153,989	-10.786%
2024-04-02	22.09	22.260000	21.6700	22.050	-2.434%	241,164	-8.844%
2024-04-01	22.69	22.690000	22.0600	22.600	0.000%	175,337	-11.062%
2024-03-28	22.34	22.760000	22.3400	22.600	+0.938%	159,783	-11.062%
2024-03-27	21.75	22.390000	21.6700	22.390	+3.466%	191,340	-10.228%
2024-03-26	22.18	22.180000	21.4300	21.640	-1.636%	173,760	-7.116%
2024-03-25	21.70	22.180000	21.5300	22.000	+2.326%	267,298	-8.636%
2024-03-22	22.61	22.695000	21.5000	21.500	-5.826%	170,768	-6.512%
2024-03-21	22.95	23.190000	22.5000	22.830	+0.176%	318,183	-11.958%
2024-03-20	21.42	22.850000	21.4200	22.790	+6.695%	346,833	-11.803%
2024-03-19	21.91	22.307600	20.8401	21.360	-3.654%	323,336	-5.899%
2024-03-18	22.63	22.940000	22.0800	22.170	-1.989%	267,313	-9.337%
2024-03-15	22.32	22.735000	22.2700	22.620	+0.444%	197,583	-11.141%
2024-03-14	23.04	23.193300	22.0700	22.520	-2.172%	182,415	-10.746%
2024-03-13	22.11	23.370000	22.1100	23.020	+4.257%	249,347	-12.685%
2024-03-12	22.09	22.585000	21.8800	22.080	+0.227%	350,074	-8.967%
2024-03-11	22.18	22.620000	21.8450	22.030	-0.855%	226,670	-8.761%
2024-03-08	22.10	22.620000	21.9700	22.220	+2.444%	226,406	-9.541%
2024-03-07	21.75	21.910000	21.2020	21.690	+1.308%	311,894	-7.331%
2024-03-06	22.30	22.420000	21.2000	21.410	-3.384%	372,671	-6.119%
2024-03-05	22.20	22.385000	21.7300	22.160	-1.599%	205,332	-9.296%
2024-03-04	23.10	23.115000	22.4600	22.520	-2.763%	173,842	-10.746%
2024-03-01	23.37	23.890000	23.0050	23.160	+0.521%	142,112	-13.212%
2024-02-29	23.27	23.620000	23.0000	23.040	+0.524%	131,376	-12.760%
2024-02-28	23.50	23.665500	22.8403	22.920	-3.332%	113,549	-12.304%
2024-02-27	22.70	23.900000	22.6300	23.710	+5.237%	143,179	-15.226%
2024-02-26	22.45	22.840000	22.0740	22.530	+0.044%	141,188	-10.786%
2024-02-23	22.58	22.900000	22.3400	22.520	-1.011%	173,263	-10.746%
2024-02-22	22.54	23.210000	22.5000	22.750	+2.662%	250,745	-11.648%
2024-02-21	23.37	23.630000	22.1000	22.160	-5.662%	325,262	-9.296%
2024-02-20	23.43	23.910000	23.2500	23.490	-2.572%	294,699	-14.432%
2024-02-16	24.22	24.520000	23.5700	24.110	-2.032%	280,697	-16.632%
2024-02-15	25.70	25.880800	24.4400	24.610	-2.535%	301,187	-18.326%
2024-02-14	25.85	25.990000	25.0050	25.250	-1.019%	220,521	-20.396%
2024-02-13	24.54	26.400000	24.1300	25.510	-1.086%	477,127	-21.207%
2024-02-12	25.00	26.180000	25.0000	25.790	+4.244%	328,862	-22.063%
2024-02-09	24.00	24.880000	23.5468	24.740	+4.037%	355,091	-18.755%
2024-02-08	22.96	23.920000	22.8550	23.780	+3.436%	138,277	-15.475%
2024-02-07	23.89	23.890000	22.9100	22.990	-3.888%	153,444	-12.571%
2024-02-06	22.75	23.990000	22.7500	23.920	+4.729%	116,732	-15.970%
2024-02-05	22.49	22.860000	22.0000	22.840	-0.782%	143,941	-11.996%
2024-02-02	22.87	23.190000	22.2600	23.020	-0.690%	146,924	-12.685%
2024-02-01	23.38	23.910000	22.9200	23.180	+0.086%	144,889	-13.287%
2024-01-31	23.69	24.219900	23.1400	23.160	-2.484%	155,686	-13.212%
2024-01-30	24.23	24.230000	23.5800	23.750	-1.981%	111,050	-15.368%
2024-01-29	23.95	24.270000	23.4850	24.230	+1.721%	160,495	-17.045%
2024-01-26	24.20	24.336200	23.6100	23.820	-0.126%	257,947	-15.617%
2024-01-25	23.96	24.130000	23.1500	23.850	+1.017%	358,800	-15.723%
2024-01-24	23.99	24.230000	23.4800	23.610	+1.157%	288,665	-14.867%
2024-01-23	23.95	24.160000	23.2250	23.340	-1.269%	145,090	-13.882%
2024-01-22	23.08	23.740000	23.0000	23.640	+3.821%	216,391	-14.975%
2024-01-19	22.45	22.850000	21.9700	22.770	+1.788%	179,394	-11.726%
2024-01-18	22.62	22.758400	22.0900	22.370	-0.798%	193,566	-10.148%
2024-01-17	22.00	22.580000	21.6600	22.550	+1.166%	203,912	-10.865%
2024-01-16	23.35	23.350000	21.9500	22.290	-5.270%	425,549	-9.825%
2024-01-12	24.41	24.620000	23.3100	23.530	-2.162%	204,388	-14.577%
2024-01-11	24.72	24.905000	23.9700	24.050	-3.414%	193,170	-16.424%
2024-01-10	24.98	25.280000	24.6500	24.900	-1.033%	162,517	-19.277%
2024-01-09	24.58	25.500000	24.0100	25.160	+0.279%	216,970	-20.111%
2024-01-08	25.33	25.770000	25.0200	25.090	-0.278%	152,611	-19.888%
2024-01-05	25.04	25.675000	24.6800	25.160	0.000%	172,536	-20.111%
2024-01-04	25.20	25.450000	24.7600	25.160	-0.356%	192,432	-20.111%
2024-01-03	25.75	26.149900	25.0000	25.250	-4.102%	341,141	-20.396%
2024-01-02	25.80	27.070000	25.5500	26.330	+3.053%	288,192	-23.661%
2023-12-29	25.95	26.560000	25.0400	25.550	-1.844%	360,861	-21.331%
2023-12-28	25.75	26.285500	25.3600	26.030	-0.038%	529,339	-22.781%
2023-12-27	26.55	26.800000	25.8200	26.040	-1.921%	277,720	-22.811%
2023-12-26	26.37	26.710000	26.3700	26.550	+0.568%	206,138	-24.294%
2023-12-22	26.62	26.920000	26.3000	26.400	-0.377%	273,371	-23.864%
2023-12-21	26.50	26.920000	26.2300	26.500	+1.688%	285,688	-24.151%
2023-12-20	26.94	27.240000	26.0600	26.060	-3.481%	402,159	-22.870%
2023-12-19	27.00	27.420000	26.7600	27.000	+1.964%	392,083	-25.556%
2023-12-18	27.69	27.690000	26.2500	26.480	-4.370%	454,535	-24.094%
2023-12-15	29.31	29.320000	27.5800	27.690	-5.624%	674,821	-27.411%
2023-12-14	27.61	29.810000	27.5000	29.340	+10.759%	969,207	-31.493%
2023-12-13	25.17	26.780000	24.4300	26.490	+4.580%	419,425	-24.122%
2023-12-12	25.40	25.820000	24.9000	25.330	-0.276%	368,684	-20.647%
2023-12-11	25.38	25.830000	24.8300	25.400	+0.395%	434,657	-20.866%
2023-12-08	24.80	25.340000	24.3771	25.300	+1.688%	326,840	-20.553%
2023-12-07	23.63	24.945000	23.5100	24.880	+5.379%	541,525	-19.212%
2023-12-06	21.73	24.160000	21.0500	23.610	+12.322%	1,125,872	-14.867%
2023-12-05	21.62	21.906000	20.6800	21.020	-4.106%	507,223	-4.377%
2023-12-04	21.63	22.050000	21.3716	21.920	+1.435%	347,828	-8.303%
2023-12-01	20.30	21.630000	20.2600	21.610	+4.094%	347,002	-6.988%
2023-11-30	20.65	21.340000	20.5000	20.760	+1.318%	793,363	-3.179%
2023-11-29	20.00	20.840000	20.0000	20.490	+3.589%	268,290	-1.903%
2023-11-28	19.40	19.840000	19.0550	19.780	+1.644%	173,970	+1.618%
2023-11-27	19.33	19.670000	19.2200	19.460	-0.613%	203,802	+3.289%
2023-11-24	19.04	19.650000	18.9100	19.580	+2.674%	137,354	+2.656%
2023-11-22	18.88	19.640000	18.8800	19.070	+2.914%	219,654	+5.401%
2023-11-21	19.35	19.390000	18.4600	18.530	-5.217%	281,950	+8.473%
2023-11-20	18.63	19.630000	18.4000	19.550	+6.020%	241,173	+2.813%
2023-11-17	18.55	18.730000	18.0050	18.440	+1.486%	335,214	+9.002%
2023-11-16	18.84	19.000000	18.1300	18.170	-4.619%	267,057	+10.622%

.dark-mode .DVmJcZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DVmJcZ{ color: #333333; background-color: white; border: 2px solid #333333; }LOVEThe Lovesac Company Common Stockstock NASDAQ

LOVE
The Lovesac Company Common Stock
stock NASDAQ