Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

The Lovesac Company LOVE

Full chart Compare
Set alert

Price alert · LOVE

All alert types
15.14 USD -0.09 (-0.59%)

Regular-session close

15.14 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

15.03 Day range 15.46
10.54 52-week range 18.70
YTD
+2.64%
1 year
+16.28%

LOVE price history

LOVE daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202615.3415.4615.0315.14-0.09-0.59%120,310
Nov 12, 202615.7815.8714.9415.23-0.55-3.49%181,500
Nov 11, 202616.2116.2115.6815.78-0.31-1.93%142,200
Nov 10, 202616.4216.6015.8616.09-0.43-2.60%97,200
Nov 9, 202616.2416.7516.0016.52+0.72+4.56%119,100
Nov 6, 202616.3916.3915.7515.80-0.73-4.42%107,100
Nov 5, 202617.2417.6916.2716.53-0.68-3.95%192,300
Nov 4, 202616.5417.2116.2417.21+1.31+8.24%421,700
Nov 3, 202616.7816.8015.8815.90-0.87-5.19%231,900
Nov 2, 202616.5917.6916.5916.77+0.44+2.69%298,300
Oct 30, 202616.5616.7816.0916.33-0.24-1.45%263,600
Oct 29, 202615.5216.5815.5216.57+1.26+8.23%221,900
Oct 28, 202615.3115.6315.1815.31-0.14-0.91%125,500
Oct 27, 202615.3115.7414.9015.45+0.17+1.11%256,800
Oct 26, 202615.5015.6715.0615.28-0.21-1.36%217,700
Oct 23, 202615.3115.5714.8115.49+0.15+0.98%121,900
Oct 22, 202614.4315.3514.4315.34+0.92+6.38%182,000
Oct 21, 202614.8014.8014.1614.42-0.27-1.84%200,200
Oct 20, 202614.4314.9214.1514.69+0.29+2.01%171,000
Oct 19, 202614.5514.7214.2714.40-0.12-0.83%215,400
Oct 16, 202614.7914.9914.3914.52-0.23-1.56%257,900
Oct 15, 202614.2214.8614.1914.75+0.66+4.68%245,800
Oct 14, 202614.3214.4613.9714.09-0.49-3.36%195,900
Oct 13, 202614.6514.8114.3414.58+0.04+0.28%233,800
Oct 12, 202614.2114.5814.1114.54+0.33+2.32%92,800
Oct 9, 202614.6614.6614.0814.21-0.38-2.60%158,400
Oct 8, 202614.2214.6514.0714.59+0.27+1.89%404,800
Oct 7, 202614.5914.6914.2514.32-0.44-2.98%133,500
Oct 6, 202614.8415.0214.5914.76-0.07-0.47%184,800
Oct 5, 202614.7015.1214.1514.83+0.13+0.88%214,000
Oct 2, 202615.1715.1714.5714.70-0.27-1.80%144,000
Oct 1, 202615.0515.1014.6214.97-0.08-0.53%149,600
Sep 30, 202615.6815.9015.0415.05-0.57-3.65%168,400
Sep 29, 202615.3415.8015.3415.62+0.20+1.30%160,700
Sep 28, 202615.0115.4714.8915.42+0.23+1.51%189,000
Sep 25, 202614.7315.2714.7315.19+0.49+3.33%238,500
Sep 24, 202614.5315.0814.4614.70+0.21+1.45%386,100
Sep 23, 202614.6214.6214.3514.49-0.13-0.89%207,700
Sep 22, 202613.7514.6613.6914.62+1.06+7.82%261,200
Sep 21, 202613.5013.7313.2713.56+0.06+0.44%257,700
Sep 18, 202614.1214.3013.4313.50-0.85-5.92%340,700
Sep 17, 202614.7915.0514.2914.35-0.28-1.91%332,300
Sep 16, 202614.8614.9014.3814.63-0.31-2.07%377,200
Sep 15, 202614.6815.0114.1114.94+0.25+1.70%388,400
Sep 14, 202613.8814.8013.7014.69+0.78+5.61%466,800
Sep 11, 202614.4014.4513.4413.91-0.35-2.45%748,800
Sep 10, 202614.0415.3113.9514.26-1.77-11.04%715,500
Sep 9, 202615.8716.2515.4516.03-0.04-0.25%593,700
Sep 8, 202616.6716.8115.8316.07-0.62-3.71%285,400
Sep 4, 202615.8816.8515.8816.69+0.74+4.64%178,600
Sep 3, 202616.4416.4415.7715.95-0.27-1.66%160,700
Sep 2, 202615.5516.2815.3416.22+0.84+5.46%160,200
Sep 1, 202615.7615.8015.1815.38-0.22-1.41%224,600
Aug 31, 202616.0516.0515.5115.60-0.39-2.44%164,300
Aug 28, 202616.1616.4415.9215.99-0.08-0.50%159,000
Aug 27, 202616.1716.4615.9916.07-0.21-1.29%226,400
Aug 26, 202615.9416.3615.6516.28+0.36+2.26%242,000
Aug 25, 202615.8515.9815.5915.92+0.07+0.44%118,700
Aug 24, 202616.0916.3115.7415.85-0.22-1.37%161,800
Aug 21, 202616.4216.4815.9116.07-0.20-1.23%150,900
Aug 20, 202617.0817.0816.0716.27-0.77-4.52%181,300
Aug 19, 202617.2117.7116.9617.04-0.03-0.18%194,100
Aug 18, 202617.1117.3416.7517.07-0.04-0.23%112,900
Aug 17, 202617.2717.3016.8817.11-0.18-1.04%90,500
Aug 14, 202617.6217.7517.0817.29-0.36-2.04%93,700

65 days, newest first. Daily bars as drawn on the LOVE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.