The Lovesac Company (LOVE) NASDAQ

16.75

+0.35(+2.13%)

Updated at April 23 04:00PM

Currency In USD

LOVE Historical Return

If you invested $1000 in The Lovesac Company (LOVE) since IPO date, it would be worth $698.21 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $223.21, while $1000 invested 1 year ago would be worth $799.52. This corresponds to total returns of -30.18%, -77.68%, -20.05%, respectively, with annualized returns of -4.48%, -25.92%, -20.05%.

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
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
March 26, 2026	13.7	13.76	13.76	14.41	13.23	1.23M
March 25, 2026	11.51	11.29	11.29	11.6	10.33	570,171
March 24, 2026	10.83	11.48	11.48	12.9	10.36	1.21M
March 23, 2026	10.95	11	11	11.2	10.87	276,924
March 20, 2026	10.7	10.54	10.54	10.82	10.4	253,036
March 19, 2026	10.7	10.71	10.71	10.93	10.37	304,655
March 18, 2026	10.98	10.7	10.7	11.1	10.63	265,342
March 17, 2026	11.06	11.04	11.04	11.4	11	134,082
March 16, 2026	10.79	10.99	10.99	11.05	10.7	159,683
March 13, 2026	10.72	10.63	10.63	10.79	10.44	191,006
March 12, 2026	10.89	10.56	10.56	11.01	10.5	213,664
March 11, 2026	11.1	11.07	11.07	11.32	10.62	261,061
March 10, 2026	11.26	11.09	11.09	11.55	11.04	192,520
March 09, 2026	11.82	11.28	11.28	11.87	10.78	355,229
March 06, 2026	11.96	11.9	11.9	12.09	11.87	189,928
March 05, 2026	12.3	12.25	12.25	12.52	11.92	234,214
March 04, 2026	12.75	12.42	12.42	12.97	12.41	146,477
March 03, 2026	12.28	12.73	12.73	12.81	12.21	175,943
March 02, 2026	12.38	12.75	12.75	12.81	12.25	238,100
February 27, 2026	13.1	12.78	12.78	13.12	12.7	165,000
February 26, 2026	13.07	13.37	13.37	13.41	13.07	95,300
February 25, 2026	12.87	13.08	13.08	13.13	12.52	110,752
February 24, 2026	12.61	12.75	12.75	12.91	12.54	284,000
February 23, 2026	13.21	12.61	12.61	13.21	12.59	363,700
February 20, 2026	13.23	13.36	13.36	13.81	13.09	187,726
February 19, 2026	13.42	13.32	13.32	13.6	13.2	125,748
February 18, 2026	13.34	13.64	13.64	13.82	13.34	116,600
February 17, 2026	13.34	13.46	13.46	13.49	13.02	100,200
February 13, 2026	13.16	13.33	13.33	13.65	12.97	170,122
February 12, 2026	13.06	13.03	13.03	13.24	12.54	279,600
February 11, 2026	13.39	13.04	13.04	13.48	12.72	265,532
February 10, 2026	12.99	13.34	13.34	13.53	12.99	143,700
February 09, 2026	13.15	13.01	13.01	13.2	12.64	177,100
February 06, 2026	13.05	13.22	13.22	13.37	13.01	312,500
February 05, 2026	13.78	12.87	12.87	13.78	12.86	199,890
February 04, 2026	13.35	13.86	13.86	13.87	13.32	457,612
February 03, 2026	13.16	13.3	13.3	13.66	12.93	243,813
February 02, 2026	13.36	13.18	13.18	13.53	13.03	112,208
January 30, 2026	13.29	13.32	13.32	13.36	12.93	287,324
January 29, 2026	13.5	13.45	13.45	13.57	13.11	471,065
January 28, 2026	14.13	13.53	13.53	14.25	13.47	317,028