The Lovesac Company (LOVE) NASDAQ

23.93

+0.51(+2.18%)

Updated at December 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 20, 202423.1323.9323.9325.1222.99536,473
December 19, 202425.1823.4223.4225.6422.39851,325
December 18, 202427.3724.7524.7527.9224.59615,893
December 17, 202426.8226.6926.6926.9325.31435,039
December 16, 202426.3226.9526.9527.3625.81481,978
December 13, 202426.1526.3426.3426.7424.73894,728
December 12, 202428.1925.7425.7430.4725.532.58M
December 11, 202437.9437.6837.6838.6736.88707,023
December 10, 202437.8937.237.23937.1424,807
December 09, 202438.0937.1737.1738.7636.57268,447
December 06, 202437.7337.9537.953937.37213,120
December 05, 202438.5336.9636.9638.5336.93221,597
December 04, 202438.2638.6438.6439.4937.2289,604
December 03, 202437.7538.0638.0638.1536.74218,281
December 02, 202438.5937.9437.9438.5937.12264,800
November 29, 202437.3937.7237.7238.3437.22109,100
November 27, 202437.2637.0637.0637.8536.35315,300
November 26, 202437.5437.137.138.636.59418,500
November 25, 202434.9138.4738.4738.9434.911.47M
November 22, 202435.4734.7134.7136.8934.59362,333
November 21, 20243335.435.435.5833309,948
November 20, 202433.0833.0633.0633.1331.43242,271
November 19, 202431.5933.0333.0333.1131.42202,052
November 18, 20243131.6531.6532.0230.56232,221
November 15, 202431.2531.0231.0231.2530.56169,378
November 14, 202430.7330.9930.9931.4930.26239,040
November 13, 202432.4230.6730.6732.4230.54231,301
November 12, 202431.5631.8331.8332.1731.42254,414
November 11, 202430.5631.9831.9832.430.49303,219
November 08, 202430.5630.3530.3531.1830.01218,300
November 07, 202429.3630.4830.4830.9929.36298,872
November 06, 202431.3429.429.431.6929.1413,800
November 05, 202429.1329.9129.9130.2429.13167,900
November 04, 202429.2129.2929.2929.8528.99152,567
November 01, 202429.4829.0929.0929.7528.68240,526
October 31, 202429.8929.1629.1630.2129.16294,025
October 30, 202430.3730.0230.0230.8329.69255,435
October 29, 202430.2530.6430.6431.330.25228,700
October 28, 202428.9830.7930.7930.8528.83502,800
October 25, 202429.3128.5328.5329.4428.18195,712
October 24, 202428.7128.8928.8928.9428.39162,112
October 23, 202428.6628.6628.6629.0728.06193,729
October 22, 202428.6929.0629.0629.2928.39200,631
October 21, 202430.0829.0529.0530.1128.97293,834
October 18, 202429.529.9329.9330.229.15351,800
October 17, 202428.6529.4729.4729.5428.3288,800
October 16, 202428.4928.6428.6429.1628.09244,453
October 15, 202427.6627.9927.9928.3927.43420,500
October 14, 202426.227.5527.5527.6226.04320,847
October 11, 202425.1426.0526.0526.3325.14282,438
October 10, 202424.3425.2525.2525.2624.1232,413
October 09, 202424.9724.8424.8425.3524.64152,883
October 08, 202424.424.924.924.9624.1203,310
October 07, 202425.7624.5124.5125.7624.46218,404
October 04, 202425.7225.6325.6325.9625.45148,900
October 03, 202426.0825.4725.4726.4425.13266,708
October 02, 202427.2426.2626.2627.5626.26175,700
October 01, 202428.3527.5527.5528.3526.89239,627
September 30, 202427.7928.6528.6528.9527.79354,700
September 27, 202428.4528.0328.0328.4527.77215,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved