Dark

LOVE
The Lovesac Company Common Stock
stock NASDAQ

At Close

Jun 10, 2026 3:59:58 PM EDT

16.57USD-0.060%(-0.01)266,637

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 9, 2026 9:28:30 AM EDT

16.09USD-2.955%(-0.49)0

After-hours

Jun 10, 2026 4:00:30 PM EDT

16.48USD-0.543%(-0.09)28,365

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-10	16.6500	16.790000	16.12000	16.4800	-0.603%	266,637	0.000%
2026-06-09	16.2000	16.949900	16.18530	16.5800	+3.885%	144,267	-0.603%
2026-06-08	15.7700	16.265000	15.51270	15.9600	+1.462%	110,015	+3.258%
2026-06-05	16.3500	16.425000	15.67000	15.7300	-3.792%	112,286	+4.768%
2026-06-04	15.6100	16.410000	15.61000	16.3500	+5.962%	115,725	+0.795%
2026-06-03	15.3500	15.430000	14.94000	15.4300	-0.259%	151,382	+6.805%
2026-06-02	15.3700	15.740000	15.26500	15.4700	+1.045%	216,326	+6.529%
2026-06-01	15.1500	15.400000	15.09000	15.3100	-0.455%	141,159	+7.642%
2026-05-29	16.0700	16.070000	15.38000	15.3800	-4.531%	138,839	+7.152%
2026-05-28	15.9500	16.255000	15.92000	16.1100	+1.003%	201,026	+2.297%
2026-05-27	16.4400	16.860000	15.66000	15.9500	-2.327%	287,073	+3.323%
2026-05-26	16.3800	16.500000	16.08000	16.3300	+1.052%	117,445	+0.919%
2026-05-22	16.0800	16.370000	16.00000	16.1600	+2.020%	84,866	+1.980%
2026-05-21	15.4300	15.930000	15.17000	15.8400	+1.214%	104,936	+4.040%
2026-05-20	15.1800	15.710000	14.87500	15.6500	+3.096%	87,695	+5.304%
2026-05-19	15.3400	15.480000	14.71010	15.1800	-1.875%	120,341	+8.564%
2026-05-18	15.3000	15.735000	14.99000	15.4700	+1.177%	120,414	+6.529%
2026-05-15	15.1900	15.500000	14.80000	15.2900	-0.196%	193,147	+7.783%
2026-05-14	15.2100	15.365000	14.82500	15.3200	+1.155%	116,304	+7.572%
2026-05-13	15.7500	15.750000	15.09000	15.1450	-4.327%	107,325	+8.815%
2026-05-12	16.0700	16.095000	15.65000	15.8300	-1.432%	109,197	+4.106%
2026-05-11	15.9600	16.170000	15.83000	16.0600	+0.627%	90,887	+2.615%
2026-05-08	15.7500	16.100000	15.36000	15.9600	+2.177%	118,225	+3.258%
2026-05-07	15.7800	15.830000	15.21500	15.6200	-1.014%	103,021	+5.506%
2026-05-06	15.7200	16.149300	15.60000	15.7800	+1.414%	155,080	+4.436%
2026-05-05	15.4500	15.935000	15.26000	15.5600	+0.908%	119,630	+5.913%
2026-05-04	15.6700	15.710000	15.24000	15.4200	-2.157%	128,874	+6.874%
2026-05-01	15.7900	16.170000	15.59000	15.7600	-0.316%	130,522	+4.569%
2026-04-30	15.4900	15.990000	15.48000	15.8100	+1.216%	120,793	+4.238%
2026-04-29	16.1600	16.160000	15.37000	15.6200	-4.172%	152,231	+5.506%
2026-04-28	16.1200	16.420000	15.67000	16.3000	+1.494%	270,509	+1.104%
2026-04-27	15.9900	16.460000	15.87000	16.0600	-0.062%	216,043	+2.615%
2026-04-24	16.6000	16.600000	16.04000	16.0700	-4.060%	137,880	+2.551%
2026-04-23	16.4000	16.880000	16.21000	16.7500	+2.134%	345,942	-1.612%
2026-04-22	17.1600	17.220000	16.37000	16.4000	-3.473%	248,256	+0.488%
2026-04-21	17.5500	18.130000	16.94000	16.9900	-2.970%	411,338	-3.002%
2026-04-20	18.0500	18.180000	17.41140	17.5100	-0.793%	407,918	-5.882%
2026-04-17	17.1300	17.890000	17.12010	17.6500	+4.438%	265,245	-6.629%
2026-04-16	16.6500	17.230000	16.65000	16.9000	+1.502%	398,394	-2.485%
2026-04-15	16.4300	16.700000	15.98500	16.6500	+1.154%	397,448	-1.021%
2026-04-14	15.9900	16.480000	15.76000	16.4600	+3.522%	238,831	+0.122%
2026-04-13	15.2300	15.970000	14.74000	15.9000	+3.583%	438,187	+3.648%
2026-04-10	15.8900	15.940000	15.21000	15.3500	-2.167%	199,241	+7.362%
2026-04-09	15.3600	15.910000	14.96000	15.6900	+1.030%	396,558	+5.035%
2026-04-08	15.9700	16.210000	15.38010	15.5300	+0.583%	312,653	+6.117%
2026-04-07	14.7700	15.530000	14.73000	15.4400	+3.278%	491,841	+6.736%
2026-04-06	14.3300	15.050000	14.32000	14.9500	+4.036%	205,903	+10.234%
2026-04-02	14.2500	14.580000	14.05500	14.3700	-1.643%	203,524	+14.683%
2026-04-01	14.9000	14.935000	14.55500	14.6100	-1.083%	267,696	+12.799%
2026-03-31	14.3700	14.800000	13.95500	14.7700	+5.199%	388,756	+11.578%
2026-03-30	13.7100	14.440000	13.60000	14.0400	+3.769%	470,150	+17.379%
2026-03-27	13.7500	13.750000	13.00000	13.5300	-1.672%	761,292	+21.803%
2026-03-26	13.7000	14.413000	13.23000	13.7600	+21.878%	1,232,928	+19.767%
2026-03-25	11.5100	11.600000	10.33000	11.2900	-1.655%	570,823	+45.970%
2026-03-24	10.8300	12.900000	10.36000	11.4800	+4.364%	1,212,421	+43.554%
2026-03-23	10.9500	11.200000	10.87480	11.0000	+4.364%	277,080	+49.818%
2026-03-20	10.7000	10.820000	10.40000	10.5400	-1.587%	257,620	+56.357%
2026-03-19	10.7300	10.925000	10.37000	10.7100	+0.093%	308,495	+53.875%
2026-03-18	10.9800	11.100000	10.63000	10.7000	-3.080%	265,818	+54.019%
2026-03-17	11.0600	11.400000	11.00000	11.0400	+0.455%	134,087	+49.275%
2026-03-16	10.7900	11.050000	10.70500	10.9900	+3.387%	161,003	+49.955%
2026-03-13	10.7200	10.785000	10.44000	10.6300	+0.663%	191,042	+55.033%
2026-03-12	10.8900	11.010000	10.50000	10.5600	-4.607%	213,773	+56.061%
2026-03-11	11.1000	11.315000	10.62000	11.0700	-0.180%	261,689	+48.871%
2026-03-10	11.2600	11.550000	11.04000	11.0900	-1.684%	194,699	+48.602%
2026-03-09	11.8200	11.869600	10.78000	11.2800	-5.210%	355,256	+46.099%
2026-03-06	11.9600	12.090000	11.87000	11.9000	-2.857%	189,928	+38.487%
2026-03-05	12.3000	12.519200	11.92000	12.2500	-1.369%	234,214	+34.531%
2026-03-04	12.7500	12.969800	12.39000	12.4200	-2.435%	154,049	+32.689%
2026-03-03	12.2900	12.810000	12.21000	12.7300	-0.157%	182,475	+29.458%
2026-03-02	12.3800	12.805000	12.24500	12.7500	-0.235%	238,055	+29.255%
2026-02-27	13.1000	13.120000	12.70000	12.7800	-4.413%	164,828	+28.951%
2026-02-26	13.0700	13.410000	13.07000	13.3700	+2.217%	95,296	+23.261%
2026-02-25	12.8700	13.130000	12.51970	13.0800	+2.588%	110,584	+25.994%
2026-02-24	12.6100	12.911000	12.54000	12.7500	+1.110%	283,984	+29.255%
2026-02-23	13.2100	13.210000	12.59000	12.6100	-5.614%	363,665	+30.690%
2026-02-20	13.2300	13.810000	13.09000	13.3600	+0.300%	187,726	+23.353%
2026-02-19	13.4200	13.600000	13.19500	13.3200	-2.346%	125,748	+23.724%
2026-02-18	13.3400	13.820000	13.34000	13.6400	+1.337%	116,574	+20.821%
2026-02-17	13.3400	13.485000	13.02000	13.4600	+0.975%	100,192	+22.437%
2026-02-13	13.1600	13.650000	12.97000	13.3300	+2.302%	170,122	+23.631%
2026-02-12	13.0600	13.235000	12.53500	13.0300	-0.077%	279,573	+26.477%
2026-02-11	13.3900	13.480000	12.72000	13.0400	-2.249%	265,532	+26.380%
2026-02-10	12.9900	13.525000	12.99000	13.3400	+2.537%	143,658	+23.538%
2026-02-09	13.1500	13.200000	12.64000	13.0100	-1.589%	177,070	+26.672%
2026-02-06	13.0500	13.365600	13.01000	13.2200	+2.720%	312,472	+24.660%
2026-02-05	13.7800	13.780000	12.86000	12.8700	-7.143%	199,890	+28.050%
2026-02-04	13.3500	13.869000	13.32000	13.8600	+4.211%	457,612	+18.903%
2026-02-03	13.1600	13.660000	12.92500	13.3000	+0.910%	243,812	+23.910%
2026-02-02	13.3600	13.530000	13.03090	13.1800	-1.051%	112,204	+25.038%
2026-01-30	13.2900	13.360000	12.93000	13.3200	-0.967%	287,324	+23.724%
2026-01-29	13.5000	13.570000	13.11000	13.4500	-0.591%	470,967	+22.528%
2026-01-28	14.1300	14.245000	13.47000	13.5300	-3.906%	317,028	+21.803%
2026-01-27	14.6000	14.600000	14.07000	14.0800	-3.496%	252,911	+17.045%
2026-01-26	14.8000	14.800000	14.49500	14.5900	-1.685%	172,456	+12.954%
2026-01-23	14.7700	14.920000	14.50000	14.8400	-0.736%	247,158	+11.051%
2026-01-22	14.8700	15.450000	14.87000	14.9500	+0.538%	205,410	+10.234%
2026-01-21	14.3200	15.050000	14.24000	14.8700	+5.163%	254,408	+10.827%
2026-01-20	15.1100	15.232000	14.09000	14.1400	-9.301%	284,952	+16.549%
2026-01-16	15.9900	16.090000	15.54500	15.5900	-2.502%	227,708	+5.709%
2026-01-15	15.3200	16.150000	14.97000	15.9900	+4.852%	291,389	+3.064%
2026-01-14	15.4600	15.695000	15.04000	15.2500	-1.549%	257,270	+8.066%
2026-01-13	16.1200	16.125000	15.33000	15.4900	-3.549%	188,785	+6.391%
2026-01-12	15.9400	16.110000	15.49000	16.0600	-0.248%	330,719	+2.615%
2026-01-09	15.3100	16.330000	14.89000	16.1000	+6.061%	489,438	+2.360%
2026-01-08	15.1500	15.490000	14.71000	15.1800	-0.328%	339,507	+8.564%
2026-01-07	15.3900	15.630000	15.18000	15.2300	-0.975%	246,891	+8.207%
2026-01-06	14.4200	15.460000	14.24000	15.3800	+6.436%	430,204	+7.152%
2026-01-05	14.4000	14.730000	14.02000	14.4500	+0.069%	243,644	+14.048%
2026-01-02	14.9100	14.910000	14.42000	14.4400	-2.102%	424,722	+14.127%
2025-12-31	15.1100	15.110000	14.64000	14.7500	-2.447%	358,448	+11.729%
2025-12-30	15.0100	15.350000	15.00000	15.1200	+1.070%	468,919	+8.995%
2025-12-29	15.0300	15.350000	14.83000	14.9600	-2.030%	339,066	+10.160%
2025-12-26	14.8500	15.420000	14.85000	15.2700	+2.483%	271,651	+7.924%
2025-12-24	14.4200	15.035000	14.42000	14.9000	+2.972%	186,883	+10.604%
2025-12-23	14.3600	14.620000	14.28000	14.4700	-0.481%	224,711	+13.891%
2025-12-22	14.5000	14.603000	14.16000	14.5400	+0.069%	393,620	+13.343%
2025-12-19	14.8000	14.940000	14.18000	14.5300	-1.558%	406,318	+13.421%
2025-12-18	13.9400	15.100000	13.94000	14.7600	+5.882%	644,088	+11.653%
2025-12-17	13.7300	14.140000	13.52240	13.9400	+1.382%	506,015	+18.221%
2025-12-16	13.3700	14.000000	13.25010	13.7500	+2.155%	560,765	+19.855%
2025-12-15	14.0500	14.180000	12.76000	13.4600	-3.788%	792,252	+22.437%
2025-12-12	12.7700	14.480000	12.76000	13.9900	+10.418%	991,537	+17.798%
2025-12-11	11.7400	13.210000	11.39500	12.6700	-7.787%	1,805,567	+30.071%
2025-12-10	13.8500	13.920000	13.26000	13.7400	-1.505%	1,329,730	+19.942%
2025-12-09	13.6800	14.040000	13.46200	13.9500	+1.528%	645,918	+18.136%
2025-12-08	14.0100	14.010000	13.64000	13.7400	-1.646%	294,342	+19.942%
2025-12-05	13.9300	14.530000	13.89000	13.9700	+0.072%	286,733	+17.967%
2025-12-04	14.0600	14.199000	13.76000	13.9600	-1.063%	324,373	+18.052%
2025-12-03	14.1200	14.570000	14.09000	14.1100	-0.212%	283,422	+16.797%
2025-12-02	14.2900	14.290000	13.89000	14.1400	-0.423%	380,326	+16.549%
2025-12-01	14.0400	14.750000	14.04000	14.2000	-1.045%	460,300	+16.056%
2025-11-28	14.1300	14.390000	14.13000	14.3500	+2.427%	106,458	+14.843%
2025-11-26	13.5300	14.045000	13.48000	14.0100	+3.624%	360,477	+17.630%
2025-11-25	12.3500	13.525000	12.35000	13.5200	+10.911%	1,012,714	+21.893%
2025-11-24	12.2900	12.479400	12.16000	12.1900	-0.733%	316,847	+35.193%
2025-11-21	11.6600	12.690000	11.66000	12.2800	+5.227%	627,856	+34.202%
2025-11-20	11.7500	12.105000	11.63000	11.6700	-1.352%	390,474	+41.217%
2025-11-19	11.6100	11.840000	11.27000	11.8300	+1.895%	945,834	+39.307%
2025-11-18	11.4200	11.860000	11.26000	11.6100	+0.869%	680,523	+41.947%
2025-11-17	12.1300	12.265000	11.47000	11.5100	-5.345%	723,504	+43.180%
2025-11-14	12.8500	12.960000	12.09000	12.1600	-6.605%	815,473	+35.526%
2025-11-13	13.4400	13.700000	12.93000	13.0200	-4.053%	611,449	+26.575%
2025-11-12	13.4700	13.640000	13.39000	13.5700	+1.344%	250,163	+21.444%
2025-11-11	13.2400	13.690000	13.23000	13.3900	+0.980%	302,645	+23.077%
2025-11-10	13.5700	13.620000	13.24000	13.2600	-0.971%	347,605	+24.284%
2025-11-07	13.0500	13.420000	12.98050	13.3900	+2.136%	784,634	+23.077%
2025-11-06	13.5800	13.645000	13.03500	13.1100	-2.817%	486,491	+25.706%
2025-11-05	13.6700	14.120000	13.35000	13.4900	-0.882%	741,346	+22.165%
2025-11-04	13.7200	13.954500	13.46000	13.6100	-2.647%	738,246	+21.087%
2025-11-03	13.9500	14.065000	13.52010	13.9800	+0.793%	584,490	+17.883%
2025-10-31	13.7800	13.970000	13.55500	13.8700	+0.072%	767,598	+18.818%
2025-10-30	14.2400	14.400000	13.84000	13.8600	-2.669%	841,920	+18.903%
2025-10-29	15.0700	15.140000	14.17000	14.2400	-6.007%	381,531	+15.730%
2025-10-28	14.8700	15.280000	14.79000	15.1500	+1.746%	294,642	+8.779%
2025-10-27	14.9800	15.168900	14.63000	14.8900	-0.401%	417,285	+10.678%
2025-10-24	15.1400	15.360000	14.95000	14.9500	-0.333%	197,071	+10.234%
2025-10-23	14.7700	15.090000	14.70500	15.0000	+1.557%	289,880	+9.867%
2025-10-22	14.8600	15.300000	14.63000	14.7700	-1.926%	752,162	+11.578%
2025-10-21	14.8100	15.265000	14.74000	15.0600	+1.688%	463,337	+9.429%
2025-10-20	14.5000	14.860000	14.50000	14.8100	+3.134%	465,537	+11.276%
2025-10-17	14.7800	15.100000	14.35000	14.3600	-3.495%	623,319	+14.763%
2025-10-16	15.0500	15.255000	14.69000	14.8800	-0.800%	454,776	+10.753%
2025-10-15	15.0300	15.530000	14.87500	15.0000	+1.971%	379,232	+9.867%
2025-10-14	14.2300	14.895000	14.14000	14.7100	+1.588%	613,594	+12.033%
2025-10-13	14.5000	14.635000	14.30000	14.4800	+2.044%	502,914	+13.812%
2025-10-10	14.6500	14.720000	14.05520	14.1900	-2.808%	1,406,445	+16.138%
2025-10-09	15.2900	15.290000	14.56000	14.6000	-4.762%	1,018,429	+12.877%
2025-10-08	15.4900	15.495000	15.22000	15.3300	-0.905%	492,672	+7.502%
2025-10-07	16.1500	16.270000	15.44000	15.4700	-4.092%	638,745	+6.529%
2025-10-06	16.8700	17.000000	16.08000	16.1300	-3.644%	578,079	+2.170%
2025-10-03	16.6200	16.830000	16.44000	16.7400	+1.825%	597,591	-1.553%
2025-10-02	16.7800	16.780000	16.37000	16.4400	-1.557%	634,151	+0.243%
2025-10-01	16.8000	17.000000	16.35000	16.7000	-1.359%	393,141	-1.317%
2025-09-30	17.3700	17.370000	16.65000	16.9300	-2.421%	474,051	-2.658%
2025-09-29	17.4100	17.410000	16.85000	17.3500	+0.173%	508,546	-5.014%
2025-09-26	17.5300	17.720000	17.20000	17.3200	-1.198%	331,288	-4.850%
2025-09-25	17.5600	17.690000	17.37000	17.5300	-1.295%	336,840	-5.990%
2025-09-24	17.8000	18.064600	17.65000	17.7600	+0.056%	211,723	-7.207%
2025-09-23	17.8300	18.238900	17.64000	17.7500	-0.783%	284,324	-7.155%
2025-09-22	17.8300	18.080000	17.59410	17.8900	+0.168%	323,668	-7.881%
2025-09-19	18.2100	18.370000	17.77000	17.8600	-2.191%	599,649	-7.727%
2025-09-18	18.2100	18.620000	17.85000	18.2600	+0.996%	347,510	-9.748%
2025-09-17	18.0200	19.045000	17.78000	18.0800	+0.724%	532,341	-8.850%
2025-09-16	17.6700	18.040000	17.51000	17.9500	+1.298%	415,454	-8.189%
2025-09-15	18.0600	18.240000	17.59500	17.7200	+0.340%	485,982	-6.998%
2025-09-12	17.5400	17.825000	16.90000	17.6600	-0.057%	732,866	-6.682%
2025-09-11	17.7000	18.360000	16.64005	17.6700	-14.843%	1,823,607	-6.735%
2025-09-10	19.2800	20.870000	19.20000	20.7500	+7.513%	836,556	-20.578%
2025-09-09	19.6100	19.610000	19.15000	19.3000	-0.822%	321,763	-14.611%
2025-09-08	20.3200	20.360000	19.41000	19.4600	-4.655%	281,816	-15.313%
2025-09-05	20.0500	20.880000	20.01000	20.4100	+1.999%	329,976	-19.255%
2025-09-04	18.6600	20.130000	18.49500	20.0100	+7.639%	413,430	-17.641%
2025-09-03	18.0800	18.650000	18.00000	18.5900	+2.424%	173,853	-11.350%
2025-09-02	18.7000	18.940000	18.13500	18.1500	-5.123%	316,144	-9.201%
2025-08-29	19.1400	19.285000	18.83000	19.1300	+0.843%	422,067	-13.853%
2025-08-28	19.1400	19.300000	18.50000	18.9700	+0.158%	334,937	-13.126%
2025-08-27	18.5000	19.100000	18.30000	18.9400	+2.268%	269,165	-12.988%
2025-08-26	18.2500	18.550000	18.08000	18.5200	+2.264%	316,544	-11.015%
2025-08-25	18.2700	18.643800	17.83000	18.1100	-5.233%	635,881	-9.001%
2025-08-22	18.4000	19.340000	18.31000	19.1100	+5.000%	444,548	-13.762%
2025-08-21	18.0800	18.260000	17.62000	18.2000	-0.383%	383,926	-9.451%
2025-08-20	19.2700	19.310000	18.24000	18.2700	-6.019%	377,374	-9.797%
2025-08-19	19.4000	19.935000	19.13000	19.4400	+0.517%	191,580	-15.226%
2025-08-18	19.4400	19.705000	19.20500	19.3400	-0.463%	144,824	-14.788%
2025-08-15	19.5200	19.784200	19.05000	19.4300	+0.935%	148,519	-15.183%
2025-08-14	19.4900	19.490000	18.85000	19.2500	-2.925%	202,016	-14.390%
2025-08-13	19.5700	20.330000	19.13110	19.8300	+1.901%	309,908	-16.894%
2025-08-12	17.9200	19.580000	17.59010	19.4600	+9.634%	364,004	-15.313%
2025-08-11	17.9500	18.160000	17.71000	17.7500	-0.783%	283,670	-7.155%
2025-08-08	18.3600	18.580000	17.88000	17.8900	-1.541%	344,630	-7.881%
2025-08-07	18.4700	18.700000	17.92000	18.1700	-0.110%	249,371	-9.301%
2025-08-06	18.1900	18.430000	18.12000	18.1900	-0.165%	112,686	-9.401%
2025-08-05	18.3200	18.390000	18.05000	18.2200	-0.763%	139,659	-9.550%
2025-08-04	17.6600	18.530000	17.44000	18.3600	+5.336%	165,886	-10.240%
2025-08-01	17.6500	17.870000	17.31000	17.4300	-3.220%	326,248	-5.450%
2025-07-31	18.1800	18.440000	17.91000	18.0100	-1.423%	200,377	-8.495%
2025-07-30	18.7000	19.025000	18.05000	18.2700	-2.142%	153,229	-9.797%
2025-07-29	19.3100	19.330000	18.63000	18.6700	-3.214%	170,613	-11.730%
2025-07-28	20.4600	20.530700	19.20000	19.2900	-5.022%	237,661	-14.567%
2025-07-25	19.7300	20.425000	19.27040	20.3100	+3.994%	231,644	-18.858%
2025-07-24	19.6900	19.990000	19.40000	19.5300	-1.513%	166,418	-15.617%
2025-07-23	19.5800	20.090000	19.51500	19.8300	+2.587%	224,056	-16.894%
2025-07-22	18.9900	19.670000	18.76500	19.3300	+2.764%	232,501	-14.744%
2025-07-21	18.7000	18.880000	18.52000	18.8100	+1.402%	233,107	-12.387%
2025-07-18	18.8600	19.070000	18.37000	18.5500	-0.429%	155,135	-11.159%
2025-07-17	17.6900	18.727000	17.69000	18.6300	+5.314%	256,594	-11.541%
2025-07-16	17.7900	18.060000	17.31000	17.6900	+0.511%	262,690	-6.840%
2025-07-15	18.2400	18.410000	17.56000	17.6000	-2.655%	300,274	-6.364%
2025-07-14	18.1000	18.170000	17.80010	18.0800	-0.166%	396,430	-8.850%
2025-07-11	18.6600	18.970000	18.08000	18.1100	-3.977%	143,312	-9.001%
2025-07-10	18.9000	19.413000	18.68510	18.8600	-0.580%	120,813	-12.619%
2025-07-09	18.9400	19.140000	18.67000	18.9700	+0.158%	97,504	-13.126%
2025-07-08	18.5300	19.170000	18.41850	18.9400	+1.992%	208,042	-12.988%
2025-07-07	19.1000	19.460000	18.53000	18.5700	-3.832%	187,890	-11.255%
2025-07-03	19.4100	19.615000	19.22000	19.3100	-0.566%	97,114	-14.656%
2025-07-02	18.6800	19.640000	18.56500	19.4200	+4.017%	327,320	-15.139%
2025-07-01	18.0200	19.580000	17.95000	18.6700	+2.582%	353,037	-11.730%
2025-06-30	18.7700	18.770000	17.99000	18.2000	-3.140%	381,960	-9.451%
2025-06-27	18.3500	19.175000	18.15000	18.7900	+2.175%	383,762	-12.294%
2025-06-26	18.4900	18.600000	18.11000	18.3900	-0.487%	227,803	-10.386%
2025-06-25	18.9100	18.910000	18.21500	18.4800	-2.067%	243,486	-10.823%
2025-06-24	18.9700	19.285000	18.65000	18.8700	+1.452%	318,640	-12.666%
2025-06-23	18.1700	18.930000	17.87000	18.6000	+2.706%	406,886	-11.398%
2025-06-20	18.0520	18.530000	17.84000	18.1100	+0.555%	739,059	-9.001%
2025-06-18	17.4000	18.430000	17.30000	18.0100	+3.209%	441,793	-8.495%
2025-06-17	17.1900	17.710000	16.75000	17.4500	+0.057%	459,962	-5.559%
2025-06-16	16.8000	17.600000	16.78250	17.4400	+4.745%	437,489	-5.505%
2025-06-13	16.8700	17.400000	16.60000	16.6500	-0.981%	808,150	-1.021%
2025-06-12	20.5500	20.870000	16.80000	16.8150	-17.976%	1,759,539	-1.992%
2025-06-11	20.9300	21.150000	20.25000	20.5000	-1.867%	735,856	-19.610%
2025-06-10	20.5200	20.920000	20.33000	20.8900	+3.160%	311,059	-21.111%
2025-06-09	20.0000	20.370000	19.89000	20.2500	+2.221%	301,637	-18.617%
2025-06-06	19.5500	19.890000	19.14720	19.8100	+3.070%	220,151	-16.810%
2025-06-05	19.4200	19.690000	19.10000	19.2200	-0.979%	147,789	-14.256%
2025-06-04	19.5500	19.685600	19.25000	19.4100	-0.716%	124,448	-15.095%
2025-06-03	18.7700	19.670000	18.73000	19.5500	+4.378%	207,965	-15.703%
2025-06-02	19.0200	19.240000	18.50000	18.7300	-2.142%	396,568	-12.013%
2025-05-30	19.2100	19.345000	18.95000	19.1400	-1.391%	350,406	-13.898%
2025-05-29	19.3300	19.570000	19.10000	19.4100	+0.570%	298,014	-15.095%
2025-05-28	19.6000	19.770000	19.29000	19.3000	-1.531%	340,659	-14.611%
2025-05-27	18.7200	19.889900	18.61000	19.6000	+6.291%	239,358	-15.918%
2025-05-23	18.3700	18.900000	18.29000	18.4400	-2.794%	299,604	-10.629%
2025-05-22	18.9300	19.020000	18.63360	18.9700	-0.524%	377,536	-13.126%
2025-05-21	19.5000	19.740000	19.02000	19.0700	-3.881%	225,827	-13.582%
2025-05-20	19.6900	20.450000	19.64500	19.8400	+0.813%	288,674	-16.935%
2025-05-19	19.2600	19.900000	19.10000	19.6800	-0.455%	247,534	-16.260%
2025-05-16	19.9700	20.090000	19.55000	19.7700	-0.952%	499,379	-16.641%
2025-05-15	20.4900	20.560000	19.50000	19.9600	-2.061%	423,069	-17.435%
2025-05-14	21.2800	21.340000	20.38000	20.3800	-4.499%	417,073	-19.136%
2025-05-13	21.1800	21.889900	21.18000	21.3400	+2.056%	444,333	-22.774%
2025-05-12	21.4900	21.900000	20.56500	20.9100	+4.030%	599,213	-21.186%
2025-05-09	20.9100	20.928500	20.03000	20.1000	-3.874%	219,349	-18.010%
2025-05-08	20.7200	21.180000	20.45500	20.9100	+2.349%	685,905	-21.186%
2025-05-07	20.8400	21.065000	20.05500	20.4300	-1.447%	409,918	-19.334%
2025-05-06	19.8000	20.880000	19.65000	20.7300	+2.522%	317,629	-20.502%
2025-05-05	19.6700	20.500000	19.64000	20.2200	+0.999%	318,427	-18.497%
2025-05-02	19.6200	20.290000	19.45000	20.0200	+4.434%	219,905	-17.682%
2025-05-01	19.5100	19.840000	19.10000	19.1700	-1.440%	380,835	-14.032%
2025-04-30	19.6600	19.870000	19.21000	19.4500	-4.045%	347,302	-15.270%
2025-04-29	20.3000	20.480000	19.83000	20.2700	-0.735%	341,078	-18.698%
2025-04-28	20.9200	20.925000	19.87000	20.4200	-2.250%	384,094	-19.295%
2025-04-25	20.9900	21.250000	20.71000	20.8900	-0.286%	399,728	-21.111%
2025-04-24	20.7300	21.240000	20.60000	20.9500	+1.551%	514,676	-21.337%
2025-04-23	20.9300	21.500000	20.42840	20.6300	+2.129%	984,092	-20.116%
2025-04-22	20.4600	20.848600	20.05000	20.2000	+0.950%	473,905	-18.416%
2025-04-21	19.9900	20.180000	19.59000	20.0100	-0.249%	732,474	-17.641%
2025-04-17	19.6000	20.440000	19.50000	20.0600	+2.399%	651,281	-17.846%
2025-04-16	19.3400	19.880000	19.06000	19.5900	+0.513%	771,394	-15.875%
2025-04-15	19.2000	19.660000	18.95000	19.4900	+1.510%	1,076,940	-15.444%
2025-04-14	18.9000	19.289100	18.00650	19.2000	+4.689%	805,578	-14.167%
2025-04-11	19.1500	19.230000	17.02000	18.3400	-0.811%	801,846	-10.142%
2025-04-10	18.3200	19.300000	16.42000	18.4900	+16.070%	2,601,715	-10.871%
2025-04-09	12.8700	16.050000	12.12000	15.9300	+27.747%	1,902,113	+3.453%
2025-04-08	13.7300	14.290000	12.42500	12.4700	-5.099%	760,073	+32.157%
2025-04-07	13.8500	14.760000	12.97000	13.1400	-8.940%	994,686	+25.419%
2025-04-04	14.7600	15.080000	13.43000	14.4300	-6.360%	1,125,193	+14.207%
2025-04-03	16.3700	16.380000	15.27000	15.4100	-15.608%	1,356,254	+6.944%
2025-04-02	17.4500	18.410000	17.29500	18.2600	+3.398%	237,556	-9.748%
2025-04-01	18.0600	18.450000	17.25000	17.6600	-2.860%	398,233	-6.682%
2025-03-31	18.3500	18.480000	17.72000	18.1800	-2.520%	419,390	-9.351%
2025-03-28	18.6800	18.735000	17.86000	18.6500	-0.054%	269,554	-11.635%
2025-03-27	18.7000	18.880000	18.38000	18.6600	-0.639%	181,773	-11.683%
2025-03-26	18.5200	18.820000	18.19000	18.7800	+2.343%	297,874	-12.247%
2025-03-25	18.1300	18.555000	17.90000	18.3500	+1.606%	198,635	-10.191%
2025-03-24	17.5900	18.430000	17.59000	18.0600	+4.453%	344,345	-8.749%
2025-03-21	17.2100	17.385000	16.95000	17.2900	-1.369%	361,472	-4.685%
2025-03-20	17.3300	18.020000	17.18000	17.5300	-0.171%	296,759	-5.990%
2025-03-19	16.2200	17.640000	15.99000	17.5600	+9.340%	408,710	-6.150%
2025-03-18	15.6500	16.060000	15.29010	16.0600	+1.389%	486,660	+2.615%
2025-03-17	15.6400	16.290000	15.48000	15.8400	+2.194%	897,314	+4.040%
2025-03-14	15.9700	16.166600	15.22000	15.5000	-1.274%	697,995	+6.323%
2025-03-13	16.7400	16.800000	15.55000	15.7000	-7.156%	634,400	+4.968%
2025-03-12	17.0100	17.012000	16.45000	16.9100	+2.052%	493,931	-2.543%
2025-03-11	16.7000	16.780000	16.05000	16.5700	+0.121%	616,809	-0.543%
2025-03-10	16.7900	16.870000	16.05000	16.5500	-3.216%	877,614	-0.423%
2025-03-07	17.7600	17.805000	16.70000	17.1000	-3.825%	1,070,776	-3.626%
2025-03-06	18.8500	19.030000	17.61000	17.7800	-7.008%	606,607	-7.312%
2025-03-05	19.2700	19.360000	18.58000	19.1200	-0.572%	432,440	-13.808%
2025-03-04	19.1200	19.680000	18.75000	19.2300	-1.536%	236,350	-14.301%
2025-03-03	20.9500	20.965100	19.49000	19.5300	-6.778%	300,047	-15.617%
2025-02-28	21.0200	21.135000	20.51500	20.9500	-0.899%	224,409	-21.337%
2025-02-27	22.2100	22.210000	21.12000	21.1400	-5.329%	175,350	-22.044%
2025-02-26	21.6200	22.720000	21.62000	22.3300	+3.046%	301,602	-26.198%
2025-02-25	21.5400	21.960000	21.01000	21.6700	+1.120%	393,206	-23.950%
2025-02-24	21.9500	22.000000	21.10000	21.4300	-1.016%	202,960	-23.098%
2025-02-21	23.0000	23.000000	21.39000	21.6500	-4.960%	361,808	-23.880%
2025-02-20	23.2400	23.240000	22.56000	22.7800	-1.768%	135,026	-27.656%
2025-02-19	23.6100	23.610000	22.99000	23.1900	-1.945%	130,815	-28.935%
2025-02-18	23.5500	23.990200	23.25000	23.6500	+0.553%	225,754	-30.317%
2025-02-14	23.0400	23.640000	22.96000	23.5200	+2.305%	192,623	-29.932%
2025-02-13	22.6600	23.150000	22.43000	22.9900	+2.497%	243,172	-28.317%
2025-02-12	21.8300	22.630000	21.76000	22.4300	+0.854%	245,637	-26.527%
2025-02-11	22.1400	22.690000	22.04000	22.2400	-0.935%	171,227	-25.899%
2025-02-10	22.5200	22.660000	21.84000	22.4500	+0.673%	377,529	-26.592%
2025-02-07	22.9300	23.100000	22.01000	22.3000	-3.086%	385,484	-26.099%
2025-02-06	23.9900	24.010000	22.64000	23.0100	-3.075%	258,389	-28.379%
2025-02-05	24.8200	25.299700	22.72000	23.7400	-3.770%	567,732	-30.581%
2025-02-04	24.7800	25.195000	24.58500	24.6700	+0.366%	257,445	-33.198%
2025-02-03	24.8800	25.255000	24.46000	24.5800	-3.834%	354,607	-32.954%
2025-01-31	26.1000	26.280000	25.24320	25.5600	-2.256%	195,037	-35.524%
2025-01-30	25.8600	26.910000	25.78000	26.1500	+1.830%	259,509	-36.979%
2025-01-29	25.7600	26.040000	25.28000	25.6800	+0.391%	212,823	-35.826%
2025-01-28	25.0200	25.710000	24.31000	25.5800	+1.589%	169,926	-35.575%
2025-01-27	25.7400	25.920000	25.10000	25.1800	-2.592%	289,795	-34.551%
2025-01-24	25.8300	26.220000	25.62000	25.8500	+0.194%	230,118	-36.248%
2025-01-23	25.4200	25.880000	24.65570	25.8000	-0.232%	279,934	-36.124%
2025-01-22	26.1800	26.525000	25.84000	25.8600	-1.523%	445,366	-36.272%
2025-01-21	26.4600	26.590000	25.92000	26.2600	+0.459%	181,931	-37.243%
2025-01-17	26.7100	26.760000	25.69000	26.1400	-1.135%	259,606	-36.955%
2025-01-16	25.8600	26.675000	25.72000	26.4400	+0.955%	259,129	-37.670%
2025-01-15	27.5900	28.210000	26.16000	26.1900	-1.910%	500,755	-37.075%
2025-01-14	26.4200	27.750000	26.42000	26.7000	+1.098%	435,244	-38.277%
2025-01-13	26.3400	26.925000	25.60000	26.4100	-1.418%	373,221	-37.599%
2025-01-10	24.9200	26.920000	24.85000	26.7900	+4.485%	570,156	-38.485%
2025-01-08	25.1400	25.940000	24.15000	25.6400	+0.510%	585,979	-35.725%
2025-01-07	25.4600	26.200000	24.36000	25.5100	+2.081%	439,886	-35.398%
2025-01-06	24.7500	25.427700	24.54290	24.9900	+1.958%	442,127	-34.054%
2025-01-03	24.1300	24.560000	23.43500	24.5100	+2.467%	347,113	-32.762%
2025-01-02	23.9900	24.460000	23.65500	23.9200	+1.099%	233,922	-31.104%
2024-12-31	24.0200	24.270000	23.60000	23.6600	-1.004%	222,220	-30.347%
2024-12-30	23.9200	24.170000	23.16000	23.9000	-1.484%	258,803	-31.046%
2024-12-27	24.7300	24.885000	23.66030	24.2600	-2.453%	334,009	-32.069%
2024-12-26	24.5600	25.350000	24.27000	24.8700	-0.040%	273,802	-33.735%
2024-12-24	24.7900	25.240000	24.14000	24.8800	+4.188%	302,412	-33.762%
2024-12-23	23.9600	24.335000	23.64000	23.8800	-0.209%	253,169	-30.988%
2024-12-20	23.1300	25.120000	22.99000	23.9300	+2.178%	529,742	-31.132%
2024-12-19	25.1800	25.639900	22.38500	23.4200	-5.374%	847,301	-29.633%
2024-12-18	27.3700	27.920000	24.59000	24.7500	-7.269%	617,383	-33.414%
2024-12-17	26.8200	26.930000	25.31000	26.6900	-0.965%	428,304	-38.254%

.dark-mode .m8SVCv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m8SVCv{ color: #333333; background-color: white; border: 2px solid #333333; }LOVEThe Lovesac Company Common Stockstock NASDAQ

LOVE
The Lovesac Company Common Stock
stock NASDAQ