Lovesac (LOVE)
NASDAQ: LOVE
· Real-Time Price · USD
19.24
-0.01 (-0.05%)
At close: Aug 15, 2025, 12:13 PM
LOVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.49 | 19.49 | 18.85 | 19.25 | 19.25 | -2.92% | 201,991 |
| 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 |
| Aug 7, 2025 | 18.47 | 18.70 | 17.92 | 18.17 | 18.17 | -0.11% | 249,400 |
| Aug 6, 2025 | 18.19 | 18.43 | 18.12 | 18.19 | 18.19 | -0.16% | 112,686 |
| Aug 5, 2025 | 18.32 | 18.39 | 18.05 | 18.22 | 18.22 | -0.76% | 139,700 |
| Aug 4, 2025 | 17.66 | 18.53 | 17.44 | 18.36 | 18.36 | 5.34% | 165,900 |
| Aug 1, 2025 | 17.65 | 17.87 | 17.31 | 17.43 | 17.43 | -3.22% | 326,248 |
| Jul 31, 2025 | 18.18 | 18.44 | 17.91 | 18.01 | 18.01 | -1.42% | 200,400 |
| Jul 30, 2025 | 18.70 | 19.02 | 18.05 | 18.27 | 18.27 | -2.14% | 153,229 |
| Jul 29, 2025 | 19.31 | 19.33 | 18.63 | 18.67 | 18.67 | -3.21% | 170,613 |
| Jul 28, 2025 | 20.46 | 20.53 | 19.20 | 19.29 | 19.29 | -5.02% | 237,700 |
| Jul 25, 2025 | 19.73 | 20.43 | 19.27 | 20.31 | 20.31 | 3.99% | 231,644 |
| Jul 24, 2025 | 19.69 | 19.99 | 19.40 | 19.53 | 19.53 | -1.51% | 166,418 |
| Jul 23, 2025 | 19.58 | 20.09 | 19.52 | 19.83 | 19.83 | 2.59% | 224,100 |
| Jul 22, 2025 | 18.99 | 19.67 | 18.77 | 19.33 | 19.33 | 2.76% | 232,501 |
| Jul 21, 2025 | 18.70 | 18.88 | 18.52 | 18.81 | 18.81 | 1.40% | 233,107 |
| Jul 18, 2025 | 18.86 | 19.07 | 18.37 | 18.55 | 18.55 | -0.43% | 155,135 |