The Lovesac Company - LOVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14.78	14.36	14.36	15.1	14.35	623,319
October 16, 2025	15.05	14.88	14.88	15.26	14.69	454,776
October 15, 2025	15.03	15	15	15.53	14.88	379,232
October 14, 2025	14.23	14.71	14.71	14.9	14.14	613,594
October 13, 2025	14.5	14.48	14.48	14.64	14.3	502,914
October 10, 2025	14.65	14.19	14.19	14.72	14.06	1.41M
October 09, 2025	15.29	14.6	14.6	15.29	14.56	1.02M
October 08, 2025	15.49	15.33	15.33	15.5	15.22	492,672
October 07, 2025	16.15	15.47	15.47	16.27	15.44	638,745
October 06, 2025	16.87	16.13	16.13	17	16.08	578,100
October 03, 2025	16.62	16.74	16.74	16.83	16.44	597,600
October 02, 2025	16.78	16.44	16.44	16.78	16.37	634,200
October 01, 2025	16.8	16.7	16.7	17	16.35	393,141
September 30, 2025	17.37	16.93	16.93	17.37	16.65	474,051
September 29, 2025	17.41	17.35	17.35	17.41	16.85	508,546
September 26, 2025	17.53	17.32	17.32	17.72	17.2	331,300
September 25, 2025	17.56	17.53	17.53	17.69	17.37	336,840
September 24, 2025	17.8	17.76	17.76	18.06	17.74	205,692
September 23, 2025	17.83	17.75	17.75	18.24	17.64	284,324
September 22, 2025	17.83	17.89	17.89	18.08	17.59	323,668
September 19, 2025	18.21	17.86	17.86	18.37	17.77	599,649
September 18, 2025	18.21	18.26	18.26	18.62	17.85	347,510
September 17, 2025	18.02	18.08	18.08	19.05	17.78	532,131
September 16, 2025	17.67	17.95	17.95	18.04	17.51	413,548
September 15, 2025	18.06	17.72	17.72	18.24	17.6	486,000
September 12, 2025	17.54	17.66	17.66	17.83	16.9	732,866
September 11, 2025	17.7	17.67	17.67	18.36	16.64	1.82M
September 10, 2025	19.28	20.75	20.75	20.87	19.2	836,556
September 09, 2025	19.61	19.3	19.3	19.61	19.15	321,763
September 08, 2025	20.32	19.46	19.46	20.36	19.41	281,816
September 05, 2025	20.05	20.41	20.41	20.88	20.01	320,938
September 04, 2025	18.66	20.01	20.01	20.13	18.5	413,430
September 03, 2025	18.08	18.59	18.59	18.65	18	173,853
September 02, 2025	18.7	18.15	18.15	18.94	18.14	315,789
August 29, 2025	19.14	19.13	19.13	19.29	18.83	422,100
August 28, 2025	19.14	18.97	18.97	19.3	18.5	334,937
August 27, 2025	18.5	18.94	18.94	19.1	18.3	269,200
August 26, 2025	18.25	18.52	18.52	18.55	18.08	316,544
August 25, 2025	18.27	18.11	18.11	18.64	17.83	635,900
August 22, 2025	18.4	19.11	19.11	19.34	18.31	444,548
August 21, 2025	18.08	18.2	18.2	18.26	17.62	383,926
August 20, 2025	19.27	18.27	18.27	19.31	18.24	377,400
August 19, 2025	19.4	19.44	19.44	19.93	19.13	191,600
August 18, 2025	19.44	19.34	19.34	19.7	19.2	144,824
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

The Lovesac Company (LOVE) NASDAQ