Dark

LOVE
The Lovesac Company Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 3:15:25 PM EDT

17.64USD+1.995%(+0.35)42,576

17.63Bid 17.68Ask 0.05Spread

Pre-market

0.00USD-100.000%(-17.82)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

17.82USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	17.4900	17.6800	17.44000	17.6400	+1.965%	42,576	0.000%
2026-08-10	17.6000	17.6000	17.16000	17.3000	-2.918%	159,754	+1.965%
2026-08-07	17.2000	17.9900	17.20000	17.8200	+3.484%	139,558	-1.010%
2026-08-06	18.3700	18.4799	17.16000	17.2200	-6.464%	193,606	+2.439%
2026-08-05	18.0300	19.2000	18.03000	18.4100	+1.377%	394,884	-4.183%
2026-08-04	16.8200	18.5150	16.82000	18.1600	+7.838%	414,488	-2.863%
2026-08-03	16.2400	16.9500	16.17000	16.8400	+4.661%	518,162	+4.751%
2026-07-31	16.0400	16.3500	15.75000	16.0900	-0.310%	180,845	+9.633%
2026-07-30	16.5600	16.7217	15.93000	16.1400	-2.536%	236,536	+9.294%
2026-07-29	16.9600	17.0853	16.50500	16.5600	-2.416%	150,376	+6.522%
2026-07-28	17.1300	17.7000	16.91000	16.9700	-0.118%	180,932	+3.948%
2026-07-27	16.3900	17.2300	16.39000	16.9900	+3.978%	231,165	+3.826%
2026-07-24	16.5200	16.7200	16.12500	16.3400	-0.183%	136,560	+7.956%
2026-07-23	16.6700	16.7350	16.04000	16.3700	-3.079%	166,949	+7.758%
2026-07-22	17.5800	17.6700	16.84000	16.8900	-3.980%	331,154	+4.440%
2026-07-21	17.5800	17.9600	17.49000	17.5900	-0.170%	237,804	+0.284%
2026-07-20	18.0400	18.0400	16.91690	17.6200	-3.213%	217,285	+0.114%
2026-07-17	18.5800	18.8200	18.08350	18.2050	-2.647%	184,568	-3.104%
2026-07-16	18.0300	18.9800	17.88000	18.7000	+4.469%	390,055	-5.668%
2026-07-15	17.3700	18.6400	17.37000	17.9000	+2.052%	203,041	-1.453%
2026-07-14	17.3100	17.6599	17.09500	17.5400	+2.214%	174,879	+0.570%
2026-07-13	16.8100	17.6200	16.70000	17.1600	+2.326%	208,397	+2.797%
2026-07-10	16.9700	17.3900	16.75000	16.7700	-1.700%	101,527	+5.188%
2026-07-09	16.6600	17.2799	16.36000	17.0600	+1.790%	160,924	+3.400%
2026-07-08	18.1800	18.4535	16.36100	16.7600	-9.061%	232,541	+5.251%
2026-07-07	18.1200	19.2450	18.12000	18.4300	+2.162%	356,537	-4.286%
2026-07-06	17.4100	18.1700	16.59000	18.0400	+3.145%	290,022	-2.217%
2026-07-02	16.6500	17.5200	16.17000	17.4900	+5.298%	272,883	+0.858%
2026-07-01	16.7100	16.7650	16.42000	16.6100	-0.479%	150,100	+6.201%
2026-06-30	16.5500	16.8050	16.34000	16.6900	-0.418%	154,357	+5.692%
2026-06-29	16.7800	17.0700	16.38000	16.7600	-1.004%	215,915	+5.251%
2026-06-26	16.0900	17.0100	16.09000	16.9300	+5.090%	538,440	+4.194%
2026-06-25	15.9100	16.6599	15.17000	16.1100	+0.499%	261,192	+9.497%
2026-06-24	14.8400	16.5699	14.79630	16.0300	+9.870%	264,924	+10.044%
2026-06-23	15.0500	15.2900	14.46500	14.5900	+4.214%	267,703	+20.905%
2026-06-22	14.2800	14.5550	13.58000	14.0000	-3.248%	284,983	+26.000%
2026-06-18	14.2000	14.9600	13.85000	14.4700	+3.136%	286,679	+21.907%
2026-06-17	14.3400	14.7100	13.95000	14.0300	-1.751%	191,091	+25.731%
2026-06-16	15.3000	15.6000	14.25000	14.2800	-8.696%	272,653	+23.529%
2026-06-15	16.4600	16.7300	15.56000	15.6400	-4.343%	217,399	+12.788%
2026-06-12	16.7300	17.1900	16.33010	16.3500	+0.307%	206,636	+7.890%
2026-06-11	15.4000	16.4700	14.21500	16.3000	-1.092%	427,258	+8.221%
2026-06-10	16.6500	16.7900	16.12000	16.4800	-0.603%	266,637	+7.039%
2026-06-09	16.2000	16.9499	16.18530	16.5800	+3.885%	144,267	+6.393%
2026-06-08	15.7700	16.2650	15.51270	15.9600	+1.462%	110,015	+10.526%
2026-06-05	16.3500	16.4250	15.67000	15.7300	-3.792%	112,286	+12.142%
2026-06-04	15.6100	16.4100	15.61000	16.3500	+5.962%	115,725	+7.890%
2026-06-03	15.3500	15.4300	14.94000	15.4300	-0.259%	151,382	+14.323%
2026-06-02	15.3700	15.7400	15.26500	15.4700	+1.045%	216,326	+14.027%
2026-06-01	15.1500	15.4000	15.09000	15.3100	-0.455%	141,159	+15.219%
2026-05-29	16.0700	16.0700	15.38000	15.3800	-4.531%	138,839	+14.694%
2026-05-28	15.9500	16.2550	15.92000	16.1100	+1.003%	201,026	+9.497%
2026-05-27	16.4400	16.8600	15.66000	15.9500	-2.327%	287,073	+10.596%
2026-05-26	16.3800	16.5000	16.08000	16.3300	+1.052%	117,445	+8.022%
2026-05-22	16.0800	16.3700	16.00000	16.1600	+2.020%	84,866	+9.158%
2026-05-21	15.4300	15.9300	15.17000	15.8400	+1.214%	104,936	+11.364%
2026-05-20	15.1800	15.7100	14.87500	15.6500	+3.096%	87,695	+12.716%
2026-05-19	15.3400	15.4800	14.71010	15.1800	-1.875%	120,341	+16.206%
2026-05-18	15.3000	15.7350	14.99000	15.4700	+1.177%	120,414	+14.027%
2026-05-15	15.1900	15.5000	14.80000	15.2900	-0.196%	193,147	+15.370%
2026-05-14	15.2100	15.3650	14.82500	15.3200	+1.155%	116,304	+15.144%
2026-05-13	15.7500	15.7500	15.09000	15.1450	-4.327%	107,325	+16.474%
2026-05-12	16.0700	16.0950	15.65000	15.8300	-1.432%	109,197	+11.434%
2026-05-11	15.9600	16.1700	15.83000	16.0600	+0.627%	90,887	+9.838%
2026-05-08	15.7500	16.1000	15.36000	15.9600	+2.177%	118,225	+10.526%
2026-05-07	15.7800	15.8300	15.21500	15.6200	-1.014%	103,021	+12.932%
2026-05-06	15.7200	16.1493	15.60000	15.7800	+1.414%	155,080	+11.787%
2026-05-05	15.4500	15.9350	15.26000	15.5600	+0.908%	119,630	+13.368%
2026-05-04	15.6700	15.7100	15.24000	15.4200	-2.157%	128,874	+14.397%
2026-05-01	15.7900	16.1700	15.59000	15.7600	-0.316%	130,522	+11.929%
2026-04-30	15.4900	15.9900	15.48000	15.8100	+1.216%	120,793	+11.575%
2026-04-29	16.1600	16.1600	15.37000	15.6200	-4.172%	152,231	+12.932%
2026-04-28	16.1200	16.4200	15.67000	16.3000	+1.494%	270,509	+8.221%
2026-04-27	15.9900	16.4600	15.87000	16.0600	-0.062%	216,043	+9.838%
2026-04-24	16.6000	16.6000	16.04000	16.0700	-4.060%	137,880	+9.770%
2026-04-23	16.4000	16.8800	16.21000	16.7500	+2.134%	345,942	+5.313%
2026-04-22	17.1600	17.2200	16.37000	16.4000	-3.473%	248,256	+7.561%
2026-04-21	17.5500	18.1300	16.94000	16.9900	-2.970%	411,338	+3.826%
2026-04-20	18.0500	18.1800	17.41140	17.5100	-0.793%	407,918	+0.742%
2026-04-17	17.1300	17.8900	17.12010	17.6500	+4.438%	265,245	-0.057%
2026-04-16	16.6500	17.2300	16.65000	16.9000	+1.502%	398,394	+4.379%
2026-04-15	16.4300	16.7000	15.98500	16.6500	+1.154%	397,448	+5.946%
2026-04-14	15.9900	16.4800	15.76000	16.4600	+3.522%	238,831	+7.169%
2026-04-13	15.2300	15.9700	14.74000	15.9000	+3.583%	438,187	+10.943%
2026-04-10	15.8900	15.9400	15.21000	15.3500	-2.167%	199,241	+14.919%
2026-04-09	15.3600	15.9100	14.96000	15.6900	+1.030%	396,558	+12.428%
2026-04-08	15.9700	16.2100	15.38010	15.5300	+0.583%	312,653	+13.587%
2026-04-07	14.7700	15.5300	14.73000	15.4400	+3.278%	491,841	+14.249%
2026-04-06	14.3300	15.0500	14.32000	14.9500	+4.036%	205,903	+17.993%
2026-04-02	14.2500	14.5800	14.05500	14.3700	-1.643%	203,524	+22.756%
2026-04-01	14.9000	14.9350	14.55500	14.6100	-1.083%	267,696	+20.739%
2026-03-31	14.3700	14.8000	13.95500	14.7700	+5.199%	388,756	+19.431%
2026-03-30	13.7100	14.4400	13.60000	14.0400	+3.769%	470,150	+25.641%
2026-03-27	13.7500	13.7500	13.00000	13.5300	-1.672%	761,292	+30.377%
2026-03-26	13.7000	14.4130	13.23000	13.7600	+21.878%	1,232,928	+28.198%
2026-03-25	11.5100	11.6000	10.33000	11.2900	-1.655%	570,823	+56.244%
2026-03-24	10.8300	12.9000	10.36000	11.4800	+4.364%	1,212,421	+53.659%
2026-03-23	10.9500	11.2000	10.87480	11.0000	+4.364%	277,080	+60.364%
2026-03-20	10.7000	10.8200	10.40000	10.5400	-1.587%	257,620	+67.362%
2026-03-19	10.7300	10.9250	10.37000	10.7100	+0.093%	308,495	+64.706%
2026-03-18	10.9800	11.1000	10.63000	10.7000	-3.080%	265,818	+64.860%
2026-03-17	11.0600	11.4000	11.00000	11.0400	+0.455%	134,087	+59.783%
2026-03-16	10.7900	11.0500	10.70500	10.9900	+3.387%	161,003	+60.510%
2026-03-13	10.7200	10.7850	10.44000	10.6300	+0.663%	191,042	+65.945%
2026-03-12	10.8900	11.0100	10.50000	10.5600	-4.607%	213,773	+67.045%
2026-03-11	11.1000	11.3150	10.62000	11.0700	-0.180%	261,689	+59.350%
2026-03-10	11.2600	11.5500	11.04000	11.0900	-1.684%	194,699	+59.062%
2026-03-09	11.8200	11.8696	10.78000	11.2800	-5.210%	355,256	+56.383%
2026-03-06	11.9600	12.0900	11.87000	11.9000	-2.857%	189,928	+48.235%
2026-03-05	12.3000	12.5192	11.92000	12.2500	-1.369%	234,214	+44.000%
2026-03-04	12.7500	12.9698	12.39000	12.4200	-2.435%	154,049	+42.029%
2026-03-03	12.2900	12.8100	12.21000	12.7300	-0.157%	182,475	+38.570%
2026-03-02	12.3800	12.8050	12.24500	12.7500	-0.235%	238,055	+38.353%
2026-02-27	13.1000	13.1200	12.70000	12.7800	-4.413%	164,828	+38.028%
2026-02-26	13.0700	13.4100	13.07000	13.3700	+2.217%	95,296	+31.937%
2026-02-25	12.8700	13.1300	12.51970	13.0800	+2.588%	110,584	+34.862%
2026-02-24	12.6100	12.9110	12.54000	12.7500	+1.110%	283,984	+38.353%
2026-02-23	13.2100	13.2100	12.59000	12.6100	-5.614%	363,665	+39.889%
2026-02-20	13.2300	13.8100	13.09000	13.3600	+0.300%	187,726	+32.036%
2026-02-19	13.4200	13.6000	13.19500	13.3200	-2.346%	125,748	+32.432%
2026-02-18	13.3400	13.8200	13.34000	13.6400	+1.337%	116,574	+29.326%
2026-02-17	13.3400	13.4850	13.02000	13.4600	+0.975%	100,192	+31.055%
2026-02-13	13.1600	13.6500	12.97000	13.3300	+2.302%	170,122	+32.333%
2026-02-12	13.0600	13.2350	12.53500	13.0300	-0.077%	279,573	+35.380%
2026-02-11	13.3900	13.4800	12.72000	13.0400	-2.249%	265,532	+35.276%
2026-02-10	12.9900	13.5250	12.99000	13.3400	+2.537%	143,658	+32.234%
2026-02-09	13.1500	13.2000	12.64000	13.0100	-1.589%	177,070	+35.588%
2026-02-06	13.0500	13.3656	13.01000	13.2200	+2.720%	312,472	+33.434%
2026-02-05	13.7800	13.7800	12.86000	12.8700	-7.143%	199,890	+37.063%
2026-02-04	13.3500	13.8690	13.32000	13.8600	+4.211%	457,612	+27.273%
2026-02-03	13.1600	13.6600	12.92500	13.3000	+0.910%	243,812	+32.632%
2026-02-02	13.3600	13.5300	13.03090	13.1800	-1.051%	112,204	+33.839%
2026-01-30	13.2900	13.3600	12.93000	13.3200	-0.967%	287,324	+32.432%
2026-01-29	13.5000	13.5700	13.11000	13.4500	-0.591%	470,967	+31.152%
2026-01-28	14.1300	14.2450	13.47000	13.5300	-3.906%	317,028	+30.377%
2026-01-27	14.6000	14.6000	14.07000	14.0800	-3.496%	252,911	+25.284%
2026-01-26	14.8000	14.8000	14.49500	14.5900	-1.685%	172,456	+20.905%
2026-01-23	14.7700	14.9200	14.50000	14.8400	-0.736%	247,158	+18.868%
2026-01-22	14.8700	15.4500	14.87000	14.9500	+0.538%	205,410	+17.993%
2026-01-21	14.3200	15.0500	14.24000	14.8700	+5.163%	254,408	+18.628%
2026-01-20	15.1100	15.2320	14.09000	14.1400	-9.301%	284,952	+24.752%
2026-01-16	15.9900	16.0900	15.54500	15.5900	-2.502%	227,708	+13.149%
2026-01-15	15.3200	16.1500	14.97000	15.9900	+4.852%	291,389	+10.319%
2026-01-14	15.4600	15.6950	15.04000	15.2500	-1.549%	257,270	+15.672%
2026-01-13	16.1200	16.1250	15.33000	15.4900	-3.549%	188,785	+13.880%
2026-01-12	15.9400	16.1100	15.49000	16.0600	-0.248%	330,719	+9.838%
2026-01-09	15.3100	16.3300	14.89000	16.1000	+6.061%	489,438	+9.565%
2026-01-08	15.1500	15.4900	14.71000	15.1800	-0.328%	339,507	+16.206%
2026-01-07	15.3900	15.6300	15.18000	15.2300	-0.975%	246,891	+15.824%
2026-01-06	14.4200	15.4600	14.24000	15.3800	+6.436%	430,204	+14.694%
2026-01-05	14.4000	14.7300	14.02000	14.4500	+0.069%	243,644	+22.076%
2026-01-02	14.9100	14.9100	14.42000	14.4400	-2.102%	424,722	+22.161%
2025-12-31	15.1100	15.1100	14.64000	14.7500	-2.447%	358,448	+19.593%
2025-12-30	15.0100	15.3500	15.00000	15.1200	+1.070%	468,919	+16.667%
2025-12-29	15.0300	15.3500	14.83000	14.9600	-2.030%	339,066	+17.914%
2025-12-26	14.8500	15.4200	14.85000	15.2700	+2.483%	271,651	+15.521%
2025-12-24	14.4200	15.0350	14.42000	14.9000	+2.972%	186,883	+18.389%
2025-12-23	14.3600	14.6200	14.28000	14.4700	-0.481%	224,711	+21.907%
2025-12-22	14.5000	14.6030	14.16000	14.5400	+0.069%	393,620	+21.320%
2025-12-19	14.8000	14.9400	14.18000	14.5300	-1.558%	406,318	+21.404%
2025-12-18	13.9400	15.1000	13.94000	14.7600	+5.882%	644,088	+19.512%
2025-12-17	13.7300	14.1400	13.52240	13.9400	+1.382%	506,015	+26.542%
2025-12-16	13.3700	14.0000	13.25010	13.7500	+2.155%	560,765	+28.291%
2025-12-15	14.0500	14.1800	12.76000	13.4600	-3.788%	792,252	+31.055%
2025-12-12	12.7700	14.4800	12.76000	13.9900	+10.418%	991,537	+26.090%
2025-12-11	11.7400	13.2100	11.39500	12.6700	-7.787%	1,805,567	+39.227%
2025-12-10	13.8500	13.9200	13.26000	13.7400	-1.505%	1,329,730	+28.384%
2025-12-09	13.6800	14.0400	13.46200	13.9500	+1.528%	645,918	+26.452%
2025-12-08	14.0100	14.0100	13.64000	13.7400	-1.646%	294,342	+28.384%
2025-12-05	13.9300	14.5300	13.89000	13.9700	+0.072%	286,733	+26.271%
2025-12-04	14.0600	14.1990	13.76000	13.9600	-1.063%	324,373	+26.361%
2025-12-03	14.1200	14.5700	14.09000	14.1100	-0.212%	283,422	+25.018%
2025-12-02	14.2900	14.2900	13.89000	14.1400	-0.423%	380,326	+24.752%
2025-12-01	14.0400	14.7500	14.04000	14.2000	-1.045%	460,300	+24.225%
2025-11-28	14.1300	14.3900	14.13000	14.3500	+2.427%	106,458	+22.927%
2025-11-26	13.5300	14.0450	13.48000	14.0100	+3.624%	360,477	+25.910%
2025-11-25	12.3500	13.5250	12.35000	13.5200	+10.911%	1,012,714	+30.473%
2025-11-24	12.2900	12.4794	12.16000	12.1900	-0.733%	316,847	+44.709%
2025-11-21	11.6600	12.6900	11.66000	12.2800	+5.227%	627,856	+43.648%
2025-11-20	11.7500	12.1050	11.63000	11.6700	-1.352%	390,474	+51.157%
2025-11-19	11.6100	11.8400	11.27000	11.8300	+1.895%	945,834	+49.112%
2025-11-18	11.4200	11.8600	11.26000	11.6100	+0.869%	680,523	+51.938%
2025-11-17	12.1300	12.2650	11.47000	11.5100	-5.345%	723,504	+53.258%
2025-11-14	12.8500	12.9600	12.09000	12.1600	-6.605%	815,473	+45.066%
2025-11-13	13.4400	13.7000	12.93000	13.0200	-4.053%	611,449	+35.484%
2025-11-12	13.4700	13.6400	13.39000	13.5700	+1.344%	250,163	+29.993%
2025-11-11	13.2400	13.6900	13.23000	13.3900	+0.980%	302,645	+31.740%
2025-11-10	13.5700	13.6200	13.24000	13.2600	-0.971%	347,605	+33.032%
2025-11-07	13.0500	13.4200	12.98050	13.3900	+2.136%	784,634	+31.740%
2025-11-06	13.5800	13.6450	13.03500	13.1100	-2.817%	486,491	+34.554%
2025-11-05	13.6700	14.1200	13.35000	13.4900	-0.882%	741,346	+30.764%
2025-11-04	13.7200	13.9545	13.46000	13.6100	-2.647%	738,246	+29.611%
2025-11-03	13.9500	14.0650	13.52010	13.9800	+0.793%	584,490	+26.180%
2025-10-31	13.7800	13.9700	13.55500	13.8700	+0.072%	767,598	+27.181%
2025-10-30	14.2400	14.4000	13.84000	13.8600	-2.669%	841,920	+27.273%
2025-10-29	15.0700	15.1400	14.17000	14.2400	-6.007%	381,531	+23.876%
2025-10-28	14.8700	15.2800	14.79000	15.1500	+1.746%	294,642	+16.436%
2025-10-27	14.9800	15.1689	14.63000	14.8900	-0.401%	417,285	+18.469%
2025-10-24	15.1400	15.3600	14.95000	14.9500	-0.333%	197,071	+17.993%
2025-10-23	14.7700	15.0900	14.70500	15.0000	+1.557%	289,880	+17.600%
2025-10-22	14.8600	15.3000	14.63000	14.7700	-1.926%	752,162	+19.431%
2025-10-21	14.8100	15.2650	14.74000	15.0600	+1.688%	463,337	+17.131%
2025-10-20	14.5000	14.8600	14.50000	14.8100	+3.134%	465,537	+19.109%
2025-10-17	14.7800	15.1000	14.35000	14.3600	-3.495%	623,319	+22.841%
2025-10-16	15.0500	15.2550	14.69000	14.8800	-0.800%	454,776	+18.548%
2025-10-15	15.0300	15.5300	14.87500	15.0000	+1.971%	379,232	+17.600%
2025-10-14	14.2300	14.8950	14.14000	14.7100	+1.588%	613,594	+19.918%
2025-10-13	14.5000	14.6350	14.30000	14.4800	+2.044%	502,914	+21.823%
2025-10-10	14.6500	14.7200	14.05520	14.1900	-2.808%	1,406,445	+24.313%
2025-10-09	15.2900	15.2900	14.56000	14.6000	-4.762%	1,018,429	+20.822%
2025-10-08	15.4900	15.4950	15.22000	15.3300	-0.905%	492,672	+15.068%
2025-10-07	16.1500	16.2700	15.44000	15.4700	-4.092%	638,745	+14.027%
2025-10-06	16.8700	17.0000	16.08000	16.1300	-3.644%	578,079	+9.361%
2025-10-03	16.6200	16.8300	16.44000	16.7400	+1.825%	597,591	+5.376%
2025-10-02	16.7800	16.7800	16.37000	16.4400	-1.557%	634,151	+7.299%
2025-10-01	16.8000	17.0000	16.35000	16.7000	-1.359%	393,141	+5.629%
2025-09-30	17.3700	17.3700	16.65000	16.9300	-2.421%	474,051	+4.194%
2025-09-29	17.4100	17.4100	16.85000	17.3500	+0.173%	508,546	+1.671%
2025-09-26	17.5300	17.7200	17.20000	17.3200	-1.198%	331,288	+1.848%
2025-09-25	17.5600	17.6900	17.37000	17.5300	-1.295%	336,840	+0.627%
2025-09-24	17.8000	18.0646	17.65000	17.7600	+0.056%	211,723	-0.676%
2025-09-23	17.8300	18.2389	17.64000	17.7500	-0.783%	284,324	-0.620%
2025-09-22	17.8300	18.0800	17.59410	17.8900	+0.168%	323,668	-1.397%
2025-09-19	18.2100	18.3700	17.77000	17.8600	-2.191%	599,649	-1.232%
2025-09-18	18.2100	18.6200	17.85000	18.2600	+0.996%	347,510	-3.395%
2025-09-17	18.0200	19.0450	17.78000	18.0800	+0.724%	532,341	-2.434%
2025-09-16	17.6700	18.0400	17.51000	17.9500	+1.298%	415,454	-1.727%
2025-09-15	18.0600	18.2400	17.59500	17.7200	+0.340%	485,982	-0.451%
2025-09-12	17.5400	17.8250	16.90000	17.6600	-0.057%	732,866	-0.113%
2025-09-11	17.7000	18.3600	16.64005	17.6700	-14.843%	1,823,607	-0.170%
2025-09-10	19.2800	20.8700	19.20000	20.7500	+7.513%	836,556	-14.988%
2025-09-09	19.6100	19.6100	19.15000	19.3000	-0.822%	321,763	-8.601%
2025-09-08	20.3200	20.3600	19.41000	19.4600	-4.655%	281,816	-9.353%
2025-09-05	20.0500	20.8800	20.01000	20.4100	+1.999%	329,976	-13.572%
2025-09-04	18.6600	20.1300	18.49500	20.0100	+7.639%	413,430	-11.844%
2025-09-03	18.0800	18.6500	18.00000	18.5900	+2.424%	173,853	-5.110%
2025-09-02	18.7000	18.9400	18.13500	18.1500	-5.123%	316,144	-2.810%
2025-08-29	19.1400	19.2850	18.83000	19.1300	+0.843%	422,067	-7.789%
2025-08-28	19.1400	19.3000	18.50000	18.9700	+0.158%	334,937	-7.011%
2025-08-27	18.5000	19.1000	18.30000	18.9400	+2.268%	269,165	-6.864%
2025-08-26	18.2500	18.5500	18.08000	18.5200	+2.264%	316,544	-4.752%
2025-08-25	18.2700	18.6438	17.83000	18.1100	-5.233%	635,881	-2.595%
2025-08-22	18.4000	19.3400	18.31000	19.1100	+5.000%	444,548	-7.692%
2025-08-21	18.0800	18.2600	17.62000	18.2000	-0.383%	383,926	-3.077%
2025-08-20	19.2700	19.3100	18.24000	18.2700	-6.019%	377,374	-3.448%
2025-08-19	19.4000	19.9350	19.13000	19.4400	+0.517%	191,580	-9.259%
2025-08-18	19.4400	19.7050	19.20500	19.3400	-0.463%	144,824	-8.790%
2025-08-15	19.5200	19.7842	19.05000	19.4300	+0.935%	148,519	-9.213%
2025-08-14	19.4900	19.4900	18.85000	19.2500	-2.925%	202,016	-8.364%
2025-08-13	19.5700	20.3300	19.13110	19.8300	+1.901%	309,908	-11.044%
2025-08-12	17.9200	19.5800	17.59010	19.4600	+9.634%	364,004	-9.353%
2025-08-11	17.9500	18.1600	17.71000	17.7500	-0.783%	283,670	-0.620%
2025-08-08	18.3600	18.5800	17.88000	17.8900	-1.541%	344,630	-1.397%
2025-08-07	18.4700	18.7000	17.92000	18.1700	-0.110%	249,371	-2.917%
2025-08-06	18.1900	18.4300	18.12000	18.1900	-0.165%	112,686	-3.024%
2025-08-05	18.3200	18.3900	18.05000	18.2200	-0.763%	139,659	-3.183%
2025-08-04	17.6600	18.5300	17.44000	18.3600	+5.336%	165,886	-3.922%
2025-08-01	17.6500	17.8700	17.31000	17.4300	-3.220%	326,248	+1.205%
2025-07-31	18.1800	18.4400	17.91000	18.0100	-1.423%	200,377	-2.054%
2025-07-30	18.7000	19.0250	18.05000	18.2700	-2.142%	153,229	-3.448%
2025-07-29	19.3100	19.3300	18.63000	18.6700	-3.214%	170,613	-5.517%
2025-07-28	20.4600	20.5307	19.20000	19.2900	-5.022%	237,661	-8.554%
2025-07-25	19.7300	20.4250	19.27040	20.3100	+3.994%	231,644	-13.146%
2025-07-24	19.6900	19.9900	19.40000	19.5300	-1.513%	166,418	-9.677%
2025-07-23	19.5800	20.0900	19.51500	19.8300	+2.587%	224,056	-11.044%
2025-07-22	18.9900	19.6700	18.76500	19.3300	+2.764%	232,501	-8.743%
2025-07-21	18.7000	18.8800	18.52000	18.8100	+1.402%	233,107	-6.220%
2025-07-18	18.8600	19.0700	18.37000	18.5500	-0.429%	155,135	-4.906%
2025-07-17	17.6900	18.7270	17.69000	18.6300	+5.314%	256,594	-5.314%
2025-07-16	17.7900	18.0600	17.31000	17.6900	+0.511%	262,690	-0.283%
2025-07-15	18.2400	18.4100	17.56000	17.6000	-2.655%	300,274	+0.227%
2025-07-14	18.1000	18.1700	17.80010	18.0800	-0.166%	396,430	-2.434%
2025-07-11	18.6600	18.9700	18.08000	18.1100	-3.977%	143,312	-2.595%
2025-07-10	18.9000	19.4130	18.68510	18.8600	-0.580%	120,813	-6.469%
2025-07-09	18.9400	19.1400	18.67000	18.9700	+0.158%	97,504	-7.011%
2025-07-08	18.5300	19.1700	18.41850	18.9400	+1.992%	208,042	-6.864%
2025-07-07	19.1000	19.4600	18.53000	18.5700	-3.832%	187,890	-5.008%
2025-07-03	19.4100	19.6150	19.22000	19.3100	-0.566%	97,114	-8.648%
2025-07-02	18.6800	19.6400	18.56500	19.4200	+4.017%	327,320	-9.166%
2025-07-01	18.0200	19.5800	17.95000	18.6700	+2.582%	353,037	-5.517%
2025-06-30	18.7700	18.7700	17.99000	18.2000	-3.140%	381,960	-3.077%
2025-06-27	18.3500	19.1750	18.15000	18.7900	+2.175%	383,762	-6.120%
2025-06-26	18.4900	18.6000	18.11000	18.3900	-0.487%	227,803	-4.078%
2025-06-25	18.9100	18.9100	18.21500	18.4800	-2.067%	243,486	-4.545%
2025-06-24	18.9700	19.2850	18.65000	18.8700	+1.452%	318,640	-6.518%
2025-06-23	18.1700	18.9300	17.87000	18.6000	+2.706%	406,886	-5.161%
2025-06-20	18.0520	18.5300	17.84000	18.1100	+0.555%	739,059	-2.595%
2025-06-18	17.4000	18.4300	17.30000	18.0100	+3.209%	441,793	-2.054%
2025-06-17	17.1900	17.7100	16.75000	17.4500	+0.057%	459,962	+1.089%
2025-06-16	16.8000	17.6000	16.78250	17.4400	+4.745%	437,489	+1.147%
2025-06-13	16.8700	17.4000	16.60000	16.6500	-0.981%	808,150	+5.946%
2025-06-12	20.5500	20.8700	16.80000	16.8150	-17.976%	1,759,539	+4.906%
2025-06-11	20.9300	21.1500	20.25000	20.5000	-1.867%	735,856	-13.951%
2025-06-10	20.5200	20.9200	20.33000	20.8900	+3.160%	311,059	-15.558%
2025-06-09	20.0000	20.3700	19.89000	20.2500	+2.221%	301,637	-12.889%
2025-06-06	19.5500	19.8900	19.14720	19.8100	+3.070%	220,151	-10.954%
2025-06-05	19.4200	19.6900	19.10000	19.2200	-0.979%	147,789	-8.221%
2025-06-04	19.5500	19.6856	19.25000	19.4100	-0.716%	124,448	-9.119%
2025-06-03	18.7700	19.6700	18.73000	19.5500	+4.378%	207,965	-9.770%
2025-06-02	19.0200	19.2400	18.50000	18.7300	-2.142%	396,568	-5.820%
2025-05-30	19.2100	19.3450	18.95000	19.1400	-1.391%	350,406	-7.837%
2025-05-29	19.3300	19.5700	19.10000	19.4100	+0.570%	298,014	-9.119%
2025-05-28	19.6000	19.7700	19.29000	19.3000	-1.531%	340,659	-8.601%
2025-05-27	18.7200	19.8899	18.61000	19.6000	+6.291%	239,358	-10.000%
2025-05-23	18.3700	18.9000	18.29000	18.4400	-2.794%	299,604	-4.338%
2025-05-22	18.9300	19.0200	18.63360	18.9700	-0.524%	377,536	-7.011%
2025-05-21	19.5000	19.7400	19.02000	19.0700	-3.881%	225,827	-7.499%
2025-05-20	19.6900	20.4500	19.64500	19.8400	+0.813%	288,674	-11.089%
2025-05-19	19.2600	19.9000	19.10000	19.6800	-0.455%	247,534	-10.366%
2025-05-16	19.9700	20.0900	19.55000	19.7700	-0.952%	499,379	-10.774%
2025-05-15	20.4900	20.5600	19.50000	19.9600	-2.061%	423,069	-11.623%
2025-05-14	21.2800	21.3400	20.38000	20.3800	-4.499%	417,073	-13.445%
2025-05-13	21.1800	21.8899	21.18000	21.3400	+2.056%	444,333	-17.338%
2025-05-12	21.4900	21.9000	20.56500	20.9100	+4.030%	599,213	-15.638%
2025-05-09	20.9100	20.9285	20.03000	20.1000	-3.874%	219,349	-12.239%
2025-05-08	20.7200	21.1800	20.45500	20.9100	+2.349%	685,905	-15.638%
2025-05-07	20.8400	21.0650	20.05500	20.4300	-1.447%	409,918	-13.656%
2025-05-06	19.8000	20.8800	19.65000	20.7300	+2.522%	317,629	-14.906%
2025-05-05	19.6700	20.5000	19.64000	20.2200	+0.999%	318,427	-12.760%
2025-05-02	19.6200	20.2900	19.45000	20.0200	+4.434%	219,905	-11.888%
2025-05-01	19.5100	19.8400	19.10000	19.1700	-1.440%	380,835	-7.981%
2025-04-30	19.6600	19.8700	19.21000	19.4500	-4.045%	347,302	-9.306%
2025-04-29	20.3000	20.4800	19.83000	20.2700	-0.735%	341,078	-12.975%
2025-04-28	20.9200	20.9250	19.87000	20.4200	-2.250%	384,094	-13.614%
2025-04-25	20.9900	21.2500	20.71000	20.8900	-0.286%	399,728	-15.558%
2025-04-24	20.7300	21.2400	20.60000	20.9500	+1.551%	514,676	-15.800%
2025-04-23	20.9300	21.5000	20.42840	20.6300	+2.129%	984,092	-14.493%
2025-04-22	20.4600	20.8486	20.05000	20.2000	+0.950%	473,905	-12.673%
2025-04-21	19.9900	20.1800	19.59000	20.0100	-0.249%	732,474	-11.844%
2025-04-17	19.6000	20.4400	19.50000	20.0600	+2.399%	651,281	-12.064%
2025-04-16	19.3400	19.8800	19.06000	19.5900	+0.513%	771,394	-9.954%
2025-04-15	19.2000	19.6600	18.95000	19.4900	+1.510%	1,076,940	-9.492%
2025-04-14	18.9000	19.2891	18.00650	19.2000	+4.689%	805,578	-8.125%
2025-04-11	19.1500	19.2300	17.02000	18.3400	-0.811%	801,846	-3.817%
2025-04-10	18.3200	19.3000	16.42000	18.4900	+16.070%	2,601,715	-4.597%
2025-04-09	12.8700	16.0500	12.12000	15.9300	+27.747%	1,902,113	+10.734%
2025-04-08	13.7300	14.2900	12.42500	12.4700	-5.099%	760,073	+41.460%
2025-04-07	13.8500	14.7600	12.97000	13.1400	-8.940%	994,686	+34.247%
2025-04-04	14.7600	15.0800	13.43000	14.4300	-6.360%	1,125,193	+22.245%
2025-04-03	16.3700	16.3800	15.27000	15.4100	-15.608%	1,356,254	+14.471%
2025-04-02	17.4500	18.4100	17.29500	18.2600	+3.398%	237,556	-3.395%
2025-04-01	18.0600	18.4500	17.25000	17.6600	-2.860%	398,233	-0.113%
2025-03-31	18.3500	18.4800	17.72000	18.1800	-2.520%	419,390	-2.970%
2025-03-28	18.6800	18.7350	17.86000	18.6500	-0.054%	269,554	-5.416%
2025-03-27	18.7000	18.8800	18.38000	18.6600	-0.639%	181,773	-5.466%
2025-03-26	18.5200	18.8200	18.19000	18.7800	+2.343%	297,874	-6.070%
2025-03-25	18.1300	18.5550	17.90000	18.3500	+1.606%	198,635	-3.869%
2025-03-24	17.5900	18.4300	17.59000	18.0600	+4.453%	344,345	-2.326%
2025-03-21	17.2100	17.3850	16.95000	17.2900	-1.369%	361,472	+2.024%
2025-03-20	17.3300	18.0200	17.18000	17.5300	-0.171%	296,759	+0.627%
2025-03-19	16.2200	17.6400	15.99000	17.5600	+9.340%	408,710	+0.456%
2025-03-18	15.6500	16.0600	15.29010	16.0600	+1.389%	486,660	+9.838%
2025-03-17	15.6400	16.2900	15.48000	15.8400	+2.194%	897,314	+11.364%
2025-03-14	15.9700	16.1666	15.22000	15.5000	-1.274%	697,995	+13.806%
2025-03-13	16.7400	16.8000	15.55000	15.7000	-7.156%	634,400	+12.357%
2025-03-12	17.0100	17.0120	16.45000	16.9100	+2.052%	493,931	+4.317%
2025-03-11	16.7000	16.7800	16.05000	16.5700	+0.121%	616,809	+6.457%
2025-03-10	16.7900	16.8700	16.05000	16.5500	-3.216%	877,614	+6.586%
2025-03-07	17.7600	17.8050	16.70000	17.1000	-3.825%	1,070,776	+3.158%
2025-03-06	18.8500	19.0300	17.61000	17.7800	-7.008%	606,607	-0.787%
2025-03-05	19.2700	19.3600	18.58000	19.1200	-0.572%	432,440	-7.741%
2025-03-04	19.1200	19.6800	18.75000	19.2300	-1.536%	236,350	-8.268%
2025-03-03	20.9500	20.9651	19.49000	19.5300	-6.778%	300,047	-9.677%
2025-02-28	21.0200	21.1350	20.51500	20.9500	-0.899%	224,409	-15.800%
2025-02-27	22.2100	22.2100	21.12000	21.1400	-5.329%	175,350	-16.556%
2025-02-26	21.6200	22.7200	21.62000	22.3300	+3.046%	301,602	-21.003%
2025-02-25	21.5400	21.9600	21.01000	21.6700	+1.120%	393,206	-18.597%
2025-02-24	21.9500	22.0000	21.10000	21.4300	-1.016%	202,960	-17.685%
2025-02-21	23.0000	23.0000	21.39000	21.6500	-4.960%	361,808	-18.522%
2025-02-20	23.2400	23.2400	22.56000	22.7800	-1.768%	135,026	-22.564%

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

LOVE
The Lovesac Company Common Stock
stock NASDAQ