Lovesac
26.70
0.29 (1.10%)
At close: Jan 14, 2025, 3:59 PM
26.70
0.00%
After-hours Jan 14, 2025, 04:16 PM EST

LOVE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 26.42 27.75 26.42 26.70 0.29 1.10% 436,197
Jan 13, 2025 26.34 26.93 25.60 26.41 -0.38 -1.42% 375,408
Jan 10, 2025 24.92 26.92 24.85 26.79 1.15 4.49% 571,500
Jan 8, 2025 25.14 25.94 24.15 25.64 0.13 0.51% 586,600
Jan 7, 2025 25.46 26.20 24.36 25.51 0.52 2.08% 444,065
Jan 6, 2025 24.75 25.43 24.54 24.99 0.48 1.96% 443,615
Jan 3, 2025 24.13 24.56 23.44 24.51 0.59 2.47% 347,354
Jan 2, 2025 23.99 24.46 23.66 23.92 0.26 1.10% 239,846
Dec 31, 2024 24.02 24.27 23.60 23.66 -0.24 -1.00% 229,300
Dec 30, 2024 23.92 24.17 23.16 23.90 -0.36 -1.48% 259,413
Dec 27, 2024 24.73 24.89 23.66 24.26 -0.61 -2.45% 334,611
Dec 26, 2024 24.56 25.35 24.27 24.87 -0.01 -0.04% 273,916
Dec 24, 2024 24.79 25.24 24.14 24.88 1.00 4.19% 302,412
Dec 23, 2024 23.96 24.34 23.64 23.88 -0.05 -0.21% 255,700
Dec 20, 2024 23.13 25.12 22.99 23.93 0.51 2.18% 536,542
Dec 19, 2024 25.18 25.64 22.39 23.42 -1.33 -5.37% 851,325
Dec 18, 2024 27.37 27.92 24.59 24.75 -1.94 -7.27% 617,765
Dec 17, 2024 26.82 26.93 25.31 26.69 -0.26 -0.96% 435,039
Dec 16, 2024 26.32 27.36 25.81 26.95 0.61 2.32% 482,179
Dec 13, 2024 26.15 26.74 24.73 26.34 0.60 2.33% 899,095
Dec 12, 2024 28.19 30.47 25.53 25.74 -11.94 -31.69% 2,587,000
Dec 11, 2024 37.94 38.67 36.88 37.68 0.48 1.29% 707,023
Dec 10, 2024 37.89 39.00 37.10 37.20 0.03 0.08% 424,807
Dec 9, 2024 38.09 38.76 36.57 37.17 -0.78 -2.06% 268,447
Dec 6, 2024 37.73 39.00 37.37 37.95 0.99 2.68% 213,120
Dec 5, 2024 38.53 38.53 36.93 36.96 -1.68 -4.35% 221,597
Dec 4, 2024 38.26 39.49 37.20 38.64 0.58 1.52% 289,604
Dec 3, 2024 37.75 38.15 36.74 38.06 0.12 0.32% 218,281
Dec 2, 2024 38.59 38.59 37.12 37.94 0.22 0.58% 264,800
Nov 29, 2024 37.39 38.34 37.22 37.72 0.66 1.78% 109,100
Nov 27, 2024 37.26 37.85 36.35 37.06 -0.04 -0.11% 315,300
Nov 26, 2024 37.54 38.60 36.59 37.10 -1.37 -3.56% 418,500
Nov 25, 2024 34.91 38.94 34.91 38.47 3.76 10.83% 1,474,280
Nov 22, 2024 35.47 36.89 34.59 34.71 -0.69 -1.95% 362,333
Nov 21, 2024 33.00 35.58 33.00 35.40 2.34 7.08% 309,948
Nov 20, 2024 33.08 33.13 31.43 33.06 0.03 0.09% 242,271
Nov 19, 2024 31.59 33.11 31.42 33.03 1.38 4.36% 202,052
Nov 18, 2024 31.00 32.02 30.56 31.65 0.63 2.03% 232,221
Nov 15, 2024 31.25 31.25 30.56 31.02 0.03 0.10% 169,378
Nov 14, 2024 30.73 31.49 30.26 30.99 0.32 1.04% 239,040
Nov 13, 2024 32.42 32.42 30.54 30.67 -1.16 -3.64% 231,301
Nov 12, 2024 31.56 32.17 31.42 31.83 -0.15 -0.47% 254,420
Nov 11, 2024 30.56 32.40 30.49 31.98 1.63 5.37% 303,219
Nov 8, 2024 30.56 31.18 30.01 30.35 -0.13 -0.43% 218,300
Nov 7, 2024 29.36 30.99 29.36 30.48 1.08 3.67% 298,872
Nov 6, 2024 31.34 31.69 29.10 29.40 -0.51 -1.71% 413,800
Nov 5, 2024 29.13 30.24 29.13 29.91 0.62 2.12% 167,900
Nov 4, 2024 29.21 29.85 28.99 29.29 0.20 0.69% 152,567
Nov 1, 2024 29.48 29.75 28.68 29.09 -0.07 -0.24% 240,526
Oct 31, 2024 29.89 30.21 29.16 29.16 -0.86 -2.86% 294,025

Create Price Alert on LOVE

Your price alert will notify you when the stock price is above 26.70.

Add to Watchlist