Lovesac (LOVE)
NASDAQ: LOVE
· Real-Time Price · USD
17.32
-0.21 (-1.20%)
At close: Sep 26, 2025, 3:59 PM
17.32
0.00%
After-hours: Sep 26, 2025, 05:18 PM EDT
LOVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.53 | 17.72 | 17.20 | 17.32 | 17.32 | -1.20% | 299,090 |
| Sep 25, 2025 | 17.56 | 17.69 | 17.37 | 17.53 | 17.53 | -1.30% | 336,840 |
| Sep 24, 2025 | 17.80 | 18.06 | 17.65 | 17.76 | 17.76 | 0.06% | 211,723 |
| Sep 23, 2025 | 17.83 | 18.24 | 17.64 | 17.75 | 17.75 | -0.78% | 284,324 |
| Sep 22, 2025 | 17.83 | 18.08 | 17.59 | 17.89 | 17.89 | 0.17% | 323,668 |
| Sep 19, 2025 | 18.21 | 18.37 | 17.77 | 17.86 | 17.86 | -2.19% | 599,649 |
| Sep 18, 2025 | 18.21 | 18.62 | 17.85 | 18.26 | 18.26 | 1.00% | 347,510 |
| Sep 17, 2025 | 18.02 | 19.05 | 17.78 | 18.08 | 18.08 | 0.72% | 532,341 |
| Sep 16, 2025 | 17.67 | 18.04 | 17.51 | 17.95 | 17.95 | 1.30% | 415,454 |
| Sep 15, 2025 | 18.06 | 18.24 | 17.60 | 17.72 | 17.72 | 0.34% | 486,000 |
| Sep 12, 2025 | 17.54 | 17.83 | 16.90 | 17.66 | 17.66 | -0.06% | 732,866 |
| Sep 11, 2025 | 17.70 | 18.36 | 16.64 | 17.67 | 17.67 | -14.84% | 1,823,607 |
| Sep 10, 2025 | 19.28 | 20.87 | 19.20 | 20.75 | 20.75 | 7.51% | 836,600 |
| Sep 9, 2025 | 19.61 | 19.61 | 19.15 | 19.30 | 19.30 | -0.82% | 321,763 |
| Sep 8, 2025 | 20.32 | 20.36 | 19.41 | 19.46 | 19.46 | -4.65% | 281,816 |
| Sep 5, 2025 | 20.05 | 20.88 | 20.01 | 20.41 | 20.41 | 2.00% | 329,976 |
| Sep 4, 2025 | 18.66 | 20.13 | 18.50 | 20.01 | 20.01 | 7.64% | 413,430 |
| Sep 3, 2025 | 18.08 | 18.65 | 18.00 | 18.59 | 18.59 | 2.42% | 173,853 |
| Sep 2, 2025 | 18.70 | 18.94 | 18.14 | 18.15 | 18.15 | -5.12% | 316,144 |
| Aug 29, 2025 | 19.14 | 19.29 | 18.83 | 19.13 | 19.13 | 0.84% | 422,100 |