The Lovesac Company (LOVE) NASDAQ

19.77

-0.64(-3.14%)

Updated at September 08 03:10PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202520.0520.4120.4120.8820.01320,938
September 04, 202518.6620.0120.0120.1318.5413,430
September 03, 202518.0818.5918.5918.6518173,853
September 02, 202518.718.1518.1518.9418.14315,789
August 29, 202519.1419.1319.1319.2918.83422,100
August 28, 202519.1418.9718.9719.318.5334,937
August 27, 202518.518.9418.9419.118.3269,200
August 26, 202518.2518.5218.5218.5518.08316,544
August 25, 202518.2718.1118.1118.6417.83635,900
August 22, 202518.419.1119.1119.3418.31444,548
August 21, 202518.0818.218.218.2617.62383,926
August 20, 202519.2718.2718.2719.3118.24377,400
August 19, 202519.419.4419.4419.9319.13191,600
August 18, 202519.4419.3419.3419.719.2144,824
August 15, 202519.5219.4319.4319.7819.05148,519
August 14, 202519.4919.2519.2519.4918.85202,016
August 13, 202519.5719.8319.8320.3319.13309,908
August 12, 202517.9219.4619.4619.5817.59364,004
August 11, 202517.9517.7517.7518.1617.71283,670
August 08, 202518.3617.8917.8918.5817.88344,630
August 07, 202518.4718.1718.1718.717.92246,107
August 06, 202518.1918.1918.1918.4318.12112,686
August 05, 202518.3218.2218.2218.3918.05139,134
August 04, 202517.6618.3618.3618.5317.44165,900
August 01, 202517.6517.4317.4317.917.3326,121
July 31, 202518.1818.0118.0118.4417.91200,400
July 30, 202518.718.2718.2719.0218.05153,229
July 29, 202519.3118.6718.6719.3318.63170,613
July 28, 202520.4619.2919.2920.5319.2237,700
July 25, 202519.7320.3120.3120.4319.27231,644
July 24, 202519.6919.5319.5319.9919.4166,418
July 23, 202519.5819.8319.8320.0919.52224,100
July 22, 202518.9919.3319.3319.6718.77232,501
July 21, 202518.718.8118.8118.8818.52233,107
July 18, 202518.8618.5518.5519.0718.37155,132
July 17, 202517.6918.6318.6318.7317.69256,600
July 16, 202517.7917.6917.6918.0617.31262,700
July 15, 202518.2417.617.618.4117.56300,274
July 14, 202518.118.0818.0818.1717.8396,430
July 11, 202518.6618.1118.1118.9718.08143,312
July 10, 202518.918.8618.8619.4118.69120,813
July 09, 202518.9418.9318.9319.0218.7276,967
July 08, 202518.5318.9418.9419.1718.42178,126
July 07, 202519.118.5718.5719.4618.53187,890
July 03, 202519.4119.3119.3119.6119.2297,114
July 02, 202518.6819.4219.4219.6418.57327,320
July 01, 202518.0218.6718.6719.5817.95353,037
June 30, 202518.7718.218.218.7717.99381,960
June 27, 202518.3518.7918.7919.1818.15383,762
June 26, 202518.4918.3918.3918.618.11227,803
June 25, 202518.9118.4818.4818.9118.22243,486
June 24, 202518.9718.8718.8719.2918.65318,640
June 23, 202518.1718.618.618.9317.87406,900
June 20, 202518.0518.1118.1118.5317.84739,059
June 18, 202517.418.0118.0118.4317.3441,800
June 17, 202517.1917.4517.4517.7116.75459,962
June 16, 202516.817.4417.4417.616.78437,500
June 13, 202516.8716.6516.6517.416.6808,150
June 12, 202520.5516.8216.8220.8716.81.76M
June 11, 202520.9320.520.521.1520.25735,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved