Lovesac (LOVE)
18.65
-0.01 (-0.05%)
At close: Mar 28, 2025, 3:59 PM
Lovesac Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.68 | 18.74 | 17.86 | 18.65 | -0.01 | -0.05% | 269,488 |
| Mar 27, 2025 | 18.70 | 18.88 | 18.38 | 18.66 | -0.12 | -0.64% | 181,800 |
| Mar 26, 2025 | 18.52 | 18.82 | 18.19 | 18.78 | 0.43 | 2.34% | 302,700 |
| Mar 25, 2025 | 18.13 | 18.56 | 17.90 | 18.35 | 0.29 | 1.61% | 199,735 |
| Mar 24, 2025 | 17.59 | 18.43 | 17.59 | 18.06 | 0.77 | 4.45% | 448,019 |
| Mar 21, 2025 | 17.21 | 17.39 | 16.95 | 17.29 | -0.24 | -1.37% | 377,636 |
| Mar 20, 2025 | 17.33 | 18.02 | 17.18 | 17.53 | -0.03 | -0.17% | 302,005 |
| Mar 19, 2025 | 16.22 | 17.64 | 15.99 | 17.56 | 1.50 | 9.34% | 408,825 |
| Mar 18, 2025 | 15.65 | 16.06 | 15.29 | 16.06 | 0.22 | 1.39% | 488,882 |
| Mar 17, 2025 | 15.64 | 16.29 | 15.48 | 15.84 | 0.34 | 2.19% | 898,101 |
| Mar 14, 2025 | 15.97 | 16.17 | 15.22 | 15.50 | -0.20 | -1.27% | 703,787 |
| Mar 13, 2025 | 16.74 | 16.80 | 15.55 | 15.70 | -1.21 | -7.16% | 634,646 |
| Mar 12, 2025 | 17.01 | 17.01 | 16.45 | 16.91 | 0.34 | 2.05% | 494,849 |
| Mar 11, 2025 | 16.70 | 16.78 | 16.05 | 16.57 | 0.02 | 0.12% | 619,300 |
| Mar 10, 2025 | 16.79 | 16.87 | 16.05 | 16.55 | -0.55 | -3.22% | 880,464 |
| Mar 7, 2025 | 17.76 | 17.81 | 16.70 | 17.10 | -0.68 | -3.82% | 1,070,981 |
| Mar 6, 2025 | 18.85 | 19.03 | 17.61 | 17.78 | -1.34 | -7.01% | 607,089 |
| Mar 5, 2025 | 19.27 | 19.36 | 18.58 | 19.12 | -0.11 | -0.57% | 492,300 |
| Mar 4, 2025 | 19.12 | 19.68 | 18.75 | 19.23 | -0.30 | -1.54% | 239,707 |
| Mar 3, 2025 | 20.95 | 20.97 | 19.49 | 19.53 | -1.42 | -6.78% | 300,322 |
| Feb 28, 2025 | 21.02 | 21.14 | 20.52 | 20.95 | -0.19 | -0.90% | 225,417 |
| Feb 27, 2025 | 22.21 | 22.21 | 21.12 | 21.14 | -1.19 | -5.33% | 176,603 |
| Feb 26, 2025 | 21.62 | 22.72 | 21.62 | 22.33 | 0.66 | 3.05% | 301,602 |
| Feb 25, 2025 | 21.54 | 21.96 | 21.01 | 21.67 | 0.24 | 1.12% | 396,800 |
| Feb 24, 2025 | 21.95 | 22.00 | 21.10 | 21.43 | -0.22 | -1.02% | 211,900 |
| Feb 21, 2025 | 23.00 | 23.00 | 21.39 | 21.65 | -1.13 | -4.96% | 362,314 |
| Feb 20, 2025 | 23.24 | 23.24 | 22.56 | 22.78 | -0.41 | -1.77% | 135,026 |
| Feb 19, 2025 | 23.61 | 23.61 | 22.99 | 23.19 | -0.46 | -1.95% | 135,740 |
| Feb 18, 2025 | 23.55 | 23.99 | 23.25 | 23.65 | 0.13 | 0.55% | 226,800 |
| Feb 14, 2025 | 23.04 | 23.64 | 22.96 | 23.52 | 0.53 | 2.31% | 193,700 |
| Feb 13, 2025 | 22.66 | 23.15 | 22.43 | 22.99 | 0.56 | 2.50% | 244,761 |
| Feb 12, 2025 | 21.83 | 22.63 | 21.76 | 22.43 | 0.19 | 0.85% | 245,637 |
| Feb 11, 2025 | 22.14 | 22.69 | 22.04 | 22.24 | -0.21 | -0.94% | 173,000 |
| Feb 10, 2025 | 22.52 | 22.66 | 21.84 | 22.45 | 0.15 | 0.67% | 377,529 |
| Feb 7, 2025 | 22.93 | 23.10 | 22.01 | 22.30 | -0.71 | -3.09% | 392,039 |
| Feb 6, 2025 | 23.99 | 24.01 | 22.64 | 23.01 | -0.73 | -3.07% | 258,800 |
| Feb 5, 2025 | 24.82 | 25.30 | 22.72 | 23.74 | -0.93 | -3.77% | 569,563 |
| Feb 4, 2025 | 24.78 | 25.20 | 24.59 | 24.67 | 0.09 | 0.37% | 264,217 |
| Feb 3, 2025 | 24.88 | 25.26 | 24.46 | 24.58 | -0.98 | -3.83% | 355,456 |
| Jan 31, 2025 | 26.10 | 26.28 | 25.24 | 25.56 | -0.59 | -2.26% | 195,951 |
| Jan 30, 2025 | 25.86 | 26.91 | 25.78 | 26.15 | 0.47 | 1.83% | 259,509 |
| Jan 29, 2025 | 25.76 | 26.04 | 25.28 | 25.68 | 0.10 | 0.39% | 218,249 |
| Jan 28, 2025 | 25.02 | 25.71 | 24.31 | 25.58 | 0.40 | 1.59% | 174,720 |
| Jan 27, 2025 | 25.74 | 25.92 | 25.10 | 25.18 | -0.67 | -2.59% | 290,214 |
| Jan 24, 2025 | 25.83 | 26.22 | 25.62 | 25.85 | 0.05 | 0.19% | 231,201 |
| Jan 23, 2025 | 25.42 | 25.88 | 24.66 | 25.80 | -0.06 | -0.23% | 286,600 |
| Jan 22, 2025 | 26.18 | 26.53 | 25.84 | 25.86 | -0.40 | -1.52% | 445,983 |
| Jan 21, 2025 | 26.46 | 26.59 | 25.92 | 26.26 | 0.12 | 0.46% | 182,200 |
| Jan 17, 2025 | 26.71 | 26.76 | 25.69 | 26.14 | -0.30 | -1.13% | 260,912 |
| Jan 16, 2025 | 25.86 | 26.68 | 25.72 | 26.44 | 0.25 | 0.95% | 262,737 |