The Lovesac Company - LOVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	19.52	19.43	19.43	19.78	19.05	148,519
August 14, 2025	19.49	19.25	19.25	19.49	18.85	202,016
August 13, 2025	19.57	19.83	19.83	20.33	19.13	309,908
August 12, 2025	17.92	19.46	19.46	19.58	17.59	364,004
August 11, 2025	17.95	17.75	17.75	18.16	17.71	283,670
August 08, 2025	18.36	17.89	17.89	18.58	17.88	344,630
August 07, 2025	18.47	18.17	18.17	18.7	17.92	246,107
August 06, 2025	18.19	18.19	18.19	18.43	18.12	112,686
August 05, 2025	18.32	18.22	18.22	18.39	18.05	139,134
August 04, 2025	17.66	18.36	18.36	18.53	17.44	165,900
August 01, 2025	17.65	17.43	17.43	17.9	17.3	326,121
July 31, 2025	18.18	18.01	18.01	18.44	17.91	200,400
July 30, 2025	18.7	18.27	18.27	19.02	18.05	153,229
July 29, 2025	19.31	18.67	18.67	19.33	18.63	170,613
July 28, 2025	20.46	19.29	19.29	20.53	19.2	237,700
July 25, 2025	19.73	20.31	20.31	20.43	19.27	231,644
July 24, 2025	19.69	19.53	19.53	19.99	19.4	166,418
July 23, 2025	19.58	19.83	19.83	20.09	19.52	224,100
July 22, 2025	18.99	19.33	19.33	19.67	18.77	232,501
July 21, 2025	18.7	18.81	18.81	18.88	18.52	233,107
July 18, 2025	18.86	18.55	18.55	19.07	18.37	155,132
July 17, 2025	17.69	18.63	18.63	18.73	17.69	256,600
July 16, 2025	17.79	17.69	17.69	18.06	17.31	262,700
July 15, 2025	18.24	17.6	17.6	18.41	17.56	300,274
July 14, 2025	18.1	18.08	18.08	18.17	17.8	396,430
July 11, 2025	18.66	18.11	18.11	18.97	18.08	143,312
July 10, 2025	18.9	18.86	18.86	19.41	18.69	120,813
July 09, 2025	18.94	18.93	18.93	19.02	18.72	76,967
July 08, 2025	18.53	18.94	18.94	19.17	18.42	178,126
July 07, 2025	19.1	18.57	18.57	19.46	18.53	187,890
July 03, 2025	19.41	19.31	19.31	19.61	19.22	97,114
July 02, 2025	18.68	19.42	19.42	19.64	18.57	327,320
July 01, 2025	18.02	18.67	18.67	19.58	17.95	353,037
June 30, 2025	18.77	18.2	18.2	18.77	17.99	381,960
June 27, 2025	18.35	18.79	18.79	19.18	18.15	383,762
June 26, 2025	18.49	18.39	18.39	18.6	18.11	227,803
June 25, 2025	18.91	18.48	18.48	18.91	18.22	243,486
June 24, 2025	18.97	18.87	18.87	19.29	18.65	318,640
June 23, 2025	18.17	18.6	18.6	18.93	17.87	406,900
June 20, 2025	18.05	18.11	18.11	18.53	17.84	739,059
June 18, 2025	17.4	18.01	18.01	18.43	17.3	441,800
June 17, 2025	17.19	17.45	17.45	17.71	16.75	459,962
June 16, 2025	16.8	17.44	17.44	17.6	16.78	437,500
June 13, 2025	16.87	16.65	16.65	17.4	16.6	808,150
June 12, 2025	20.55	16.82	16.82	20.87	16.8	1.76M
June 11, 2025	20.93	20.5	20.5	21.15	20.25	735,900
June 10, 2025	20.52	20.89	20.89	20.92	20.33	311,059
June 09, 2025	20	20.25	20.25	20.37	19.89	301,637
June 06, 2025	19.55	19.81	19.81	19.89	19.15	220,151
June 05, 2025	19.42	19.22	19.22	19.69	19.1	147,800
June 04, 2025	19.49	19.43	19.43	19.66	19.23	100,896
June 03, 2025	18.77	19.55	19.55	19.67	18.73	207,965
June 02, 2025	19.02	18.73	18.73	19.24	18.5	396,600
May 30, 2025	19.21	19.14	19.14	19.35	18.95	350,406
May 29, 2025	19.33	19.41	19.41	19.57	19.1	298,014
May 28, 2025	19.6	19.3	19.3	19.77	19.29	340,659
May 27, 2025	18.72	19.6	19.6	19.89	18.61	239,400
May 23, 2025	18.37	18.44	18.44	18.9	18.29	299,598
May 22, 2025	18.93	18.97	18.97	19.02	18.63	377,536
May 21, 2025	19.5	19.07	19.07	19.74	19.02	219,971

The Lovesac Company (LOVE) NASDAQ