Lovesac (LOVE)
NASDAQ: LOVE
· Real-Time Price · USD
20.41
0.40 (2.00%)
At close: Sep 05, 2025, 3:59 PM
19.80
-2.99%
After-hours: Sep 05, 2025, 07:05 PM EDT
LOVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 19.14 | 19.30 | 18.50 | 18.97 | 18.97 | 0.16% | 334,937 |
| Aug 27, 2025 | 18.50 | 19.10 | 18.30 | 18.94 | 18.94 | 2.27% | 269,200 |
| Aug 26, 2025 | 18.25 | 18.55 | 18.08 | 18.52 | 18.52 | 2.26% | 316,544 |
| Aug 25, 2025 | 18.27 | 18.64 | 17.83 | 18.11 | 18.11 | -5.23% | 635,900 |
| Aug 22, 2025 | 18.40 | 19.34 | 18.31 | 19.11 | 19.11 | 5.00% | 444,548 |
| Aug 21, 2025 | 18.08 | 18.26 | 17.62 | 18.20 | 18.20 | -0.38% | 383,926 |
| Aug 20, 2025 | 19.27 | 19.31 | 18.24 | 18.27 | 18.27 | -6.02% | 377,400 |
| Aug 19, 2025 | 19.40 | 19.93 | 19.13 | 19.44 | 19.44 | 0.52% | 191,600 |
| Aug 18, 2025 | 19.44 | 19.70 | 19.20 | 19.34 | 19.34 | -0.46% | 144,824 |
| Aug 15, 2025 | 19.52 | 19.78 | 19.05 | 19.43 | 19.43 | 0.94% | 148,519 |
| Aug 14, 2025 | 19.49 | 19.49 | 18.85 | 19.25 | 19.25 | -2.92% | 202,016 |
| Aug 13, 2025 | 19.57 | 20.33 | 19.13 | 19.83 | 19.83 | 1.90% | 309,908 |
| Aug 12, 2025 | 17.92 | 19.58 | 17.59 | 19.46 | 19.46 | 9.63% | 364,004 |
| Aug 11, 2025 | 17.95 | 18.16 | 17.71 | 17.75 | 17.75 | -0.78% | 283,670 |
| Aug 8, 2025 | 18.36 | 18.58 | 17.88 | 17.89 | 17.89 | -1.54% | 344,630 |