The Lovesac Company (LOVE) NASDAQ

Currency In USD

LOVE Historical Return

If you invested $1000 in The Lovesac Company (LOVE) since IPO date, it would be worth $608.17 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $209.93, while $1000 invested 1 year ago would be worth $784.41. This corresponds to total returns of -39.18%, -79.01%, -21.56%, respectively, with annualized returns of -6.03%, -26.8%, -21.56%.

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
June 23, 2026	15.05	14.59	14.59	15.29	14.47	267,700
June 22, 2026	14.28	14	14	14.56	13.58	284,464
June 18, 2026	14.2	14.47	14.47	14.96	13.85	286,679
June 17, 2026	14.34	14.03	14.03	14.71	13.95	191,035
June 16, 2026	15.3	14.28	14.28	15.6	14.25	271,710
June 15, 2026	16.46	15.64	15.64	16.73	15.56	208,813
June 12, 2026	16.73	16.35	16.35	17.19	16.33	206,377
June 11, 2026	15.4	16.3	16.3	16.47	14.22	427,211
June 10, 2026	16.65	16.48	16.48	16.79	16.12	265,423
June 09, 2026	16.2	16.58	16.58	16.95	16.19	142,741
June 08, 2026	15.77	15.96	15.96	16.27	15.51	110,014
June 05, 2026	16.35	15.73	15.73	16.43	15.67	0
June 04, 2026	15.61	16.35	16.35	16.41	15.61	115,724
June 03, 2026	15.35	15.43	15.43	15.43	14.94	150,922
June 02, 2026	15.37	15.47	15.47	15.74	15.27	211,997
June 01, 2026	15.15	15.31	15.31	15.4	15.09	141,157
May 29, 2026	16.07	15.38	15.38	16.07	15.38	138,772
May 28, 2026	15.95	16.11	16.11	16.26	15.92	200,774
May 27, 2026	16.44	15.95	15.95	16.86	15.66	280,714
May 26, 2026	16.5	16.33	16.33	16.5	16.08	113,145
May 22, 2026	16.08	16.16	16.16	16.37	16	83,794
May 21, 2026	15.43	15.84	15.84	15.93	15.17	104,366
May 20, 2026	15.18	15.65	15.65	15.71	14.88	87,689
May 19, 2026	15.38	15.18	15.18	15.5	14.76	118,049
May 18, 2026	15.3	15.47	15.47	15.74	14.99	120,313
May 15, 2026	15.19	15.29	15.29	15.49	14.8	193,147
May 14, 2026	15.21	15.32	15.32	15.37	14.83	115,004
May 13, 2026	15.62	15.15	15.15	15.75	15.09	107,061
May 12, 2026	16.07	15.83	15.83	16.1	15.65	108,842
May 11, 2026	15.96	16.06	16.06	16.17	15.83	90,392
May 08, 2026	15.75	15.96	15.96	16.1	15.36	117,963
May 07, 2026	15.78	15.62	15.62	15.83	15.22	102,571
May 06, 2026	15.72	15.78	15.78	16.15	15.6	153,566
May 05, 2026	15.45	15.56	15.56	15.94	15.26	119,629
May 04, 2026	15.67	15.42	15.42	15.71	15.24	128,797
May 01, 2026	15.79	15.76	15.76	16.17	15.59	129,417
April 30, 2026	15.49	15.81	15.81	15.99	15.48	120,681
April 29, 2026	16.16	15.62	15.62	16.16	15.37	151,128
April 28, 2026	16.12	16.3	16.3	16.42	15.67	270,157
April 27, 2026	15.99	16.06	16.06	16.46	15.87	213,678
April 24, 2026	16.6	16.07	16.07	16.6	16.04	137,876
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