The Lovesac Company (LOVE) NASDAQ
16.75
+0.35(+2.13%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
LOVE Historical Return
If you invested $1000 in The Lovesac Company (LOVE) since IPO date, it would be worth $698.21 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $223.21, while $1000 invested 1 year ago would be worth $799.52. This corresponds to total returns of -30.18%, -77.68%, -20.05%, respectively, with annualized returns of -4.48%, -25.92%, -20.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
LOVE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 16.4 | 16.75 | 16.75 | 16.88 | 16.21 | 345,914 |
| April 22, 2026 | 17.16 | 16.4 | 16.4 | 17.22 | 16.37 | 230,258 |
| April 21, 2026 | 17.55 | 16.99 | 16.99 | 18.13 | 16.94 | 411,361 |
| April 20, 2026 | 18.05 | 17.51 | 17.51 | 18.18 | 17.41 | 403,090 |
| April 17, 2026 | 17.13 | 17.65 | 17.65 | 17.89 | 17.12 | 265,241 |
| April 16, 2026 | 16.65 | 16.9 | 16.9 | 17.23 | 16.65 | 398,362 |
| April 15, 2026 | 16.43 | 16.65 | 16.65 | 16.7 | 15.99 | 395,070 |
| April 14, 2026 | 15.99 | 16.46 | 16.46 | 16.48 | 15.76 | 237,718 |
| April 13, 2026 | 15.23 | 15.9 | 15.9 | 15.97 | 14.74 | 438,176 |
| April 10, 2026 | 15.89 | 15.35 | 15.35 | 15.94 | 15.21 | 199,959 |
| April 09, 2026 | 15.36 | 15.69 | 15.69 | 15.91 | 14.96 | 396,556 |
| April 08, 2026 | 15.97 | 15.53 | 15.53 | 16.21 | 15.38 | 312,653 |
| April 07, 2026 | 14.77 | 15.44 | 15.44 | 15.53 | 14.73 | 491,840 |
| April 06, 2026 | 14.33 | 14.95 | 14.95 | 15.05 | 14.32 | 200,833 |
| April 02, 2026 | 14.25 | 14.37 | 14.37 | 14.58 | 14.06 | 203,348 |
| April 01, 2026 | 14.9 | 14.61 | 14.61 | 14.94 | 14.56 | 264,924 |
| March 31, 2026 | 14.37 | 14.77 | 14.77 | 14.8 | 13.96 | 386,863 |
| March 30, 2026 | 13.71 | 14.04 | 14.04 | 14.44 | 13.6 | 469,695 |
| March 27, 2026 | 13.75 | 13.53 | 13.53 | 13.75 | 13 | 761,380 |
| March 26, 2026 | 13.7 | 13.76 | 13.76 | 14.41 | 13.23 | 1.23M |
| March 25, 2026 | 11.51 | 11.29 | 11.29 | 11.6 | 10.33 | 570,171 |
| March 24, 2026 | 10.83 | 11.48 | 11.48 | 12.9 | 10.36 | 1.21M |
| March 23, 2026 | 10.95 | 11 | 11 | 11.2 | 10.87 | 276,924 |
| March 20, 2026 | 10.7 | 10.54 | 10.54 | 10.82 | 10.4 | 253,036 |
| March 19, 2026 | 10.7 | 10.71 | 10.71 | 10.93 | 10.37 | 304,655 |
| March 18, 2026 | 10.98 | 10.7 | 10.7 | 11.1 | 10.63 | 265,342 |
| March 17, 2026 | 11.06 | 11.04 | 11.04 | 11.4 | 11 | 134,082 |
| March 16, 2026 | 10.79 | 10.99 | 10.99 | 11.05 | 10.7 | 159,683 |
| March 13, 2026 | 10.72 | 10.63 | 10.63 | 10.79 | 10.44 | 191,006 |
| March 12, 2026 | 10.89 | 10.56 | 10.56 | 11.01 | 10.5 | 213,664 |
| March 11, 2026 | 11.1 | 11.07 | 11.07 | 11.32 | 10.62 | 261,061 |
| March 10, 2026 | 11.26 | 11.09 | 11.09 | 11.55 | 11.04 | 192,520 |
| March 09, 2026 | 11.82 | 11.28 | 11.28 | 11.87 | 10.78 | 355,229 |
| March 06, 2026 | 11.96 | 11.9 | 11.9 | 12.09 | 11.87 | 189,928 |
| March 05, 2026 | 12.3 | 12.25 | 12.25 | 12.52 | 11.92 | 234,214 |
| March 04, 2026 | 12.75 | 12.42 | 12.42 | 12.97 | 12.41 | 146,477 |
| March 03, 2026 | 12.28 | 12.73 | 12.73 | 12.81 | 12.21 | 175,943 |
| March 02, 2026 | 12.38 | 12.75 | 12.75 | 12.81 | 12.25 | 238,100 |
| February 27, 2026 | 13.1 | 12.78 | 12.78 | 13.12 | 12.7 | 165,000 |
| February 26, 2026 | 13.07 | 13.37 | 13.37 | 13.41 | 13.07 | 95,300 |
| February 25, 2026 | 12.87 | 13.08 | 13.08 | 13.13 | 12.52 | 110,752 |
| February 24, 2026 | 12.61 | 12.75 | 12.75 | 12.91 | 12.54 | 284,000 |
| February 23, 2026 | 13.21 | 12.61 | 12.61 | 13.21 | 12.59 | 363,700 |
| February 20, 2026 | 13.23 | 13.36 | 13.36 | 13.81 | 13.09 | 187,726 |
| February 19, 2026 | 13.42 | 13.32 | 13.32 | 13.6 | 13.2 | 125,748 |
| February 18, 2026 | 13.34 | 13.64 | 13.64 | 13.82 | 13.34 | 116,600 |
| February 17, 2026 | 13.34 | 13.46 | 13.46 | 13.49 | 13.02 | 100,200 |
| February 13, 2026 | 13.16 | 13.33 | 13.33 | 13.65 | 12.97 | 170,122 |
| February 12, 2026 | 13.06 | 13.03 | 13.03 | 13.24 | 12.54 | 279,600 |
| February 11, 2026 | 13.39 | 13.04 | 13.04 | 13.48 | 12.72 | 265,532 |
| February 10, 2026 | 12.99 | 13.34 | 13.34 | 13.53 | 12.99 | 143,700 |
| February 09, 2026 | 13.15 | 13.01 | 13.01 | 13.2 | 12.64 | 177,100 |
| February 06, 2026 | 13.05 | 13.22 | 13.22 | 13.37 | 13.01 | 312,500 |
| February 05, 2026 | 13.78 | 12.87 | 12.87 | 13.78 | 12.86 | 199,890 |
| February 04, 2026 | 13.35 | 13.86 | 13.86 | 13.87 | 13.32 | 457,612 |
| February 03, 2026 | 13.16 | 13.3 | 13.3 | 13.66 | 12.93 | 243,813 |
| February 02, 2026 | 13.36 | 13.18 | 13.18 | 13.53 | 13.03 | 112,208 |
| January 30, 2026 | 13.29 | 13.32 | 13.32 | 13.36 | 12.93 | 287,324 |
| January 29, 2026 | 13.5 | 13.45 | 13.45 | 13.57 | 13.11 | 471,065 |
| January 28, 2026 | 14.13 | 13.53 | 13.53 | 14.25 | 13.47 | 317,028 |