The Lovesac Company - LOVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	24.78	24.67	24.67	25.2	24.59	264,127
February 03, 2025	24.88	24.58	24.58	25.26	24.46	355,456
January 31, 2025	26.1	25.94	25.94	26.1	25.71	10,656
January 30, 2025	25.86	26.15	26.15	26.91	25.78	259,505
January 29, 2025	25.76	25.68	25.68	26.04	25.28	218,249
January 28, 2025	25.02	25.58	25.58	25.71	24.31	174,720
January 27, 2025	25.74	25.18	25.18	25.92	25.1	290,214
January 24, 2025	25.83	25.85	25.85	26.22	25.62	231,201
January 23, 2025	25.42	25.76	25.76	25.82	24.7	206,293
January 22, 2025	26.18	25.86	25.86	26.53	25.85	432,137
January 21, 2025	26.46	26.26	26.26	26.59	25.92	182,200
January 17, 2025	26.71	26.14	26.14	26.76	25.69	260,802
January 16, 2025	25.86	26.44	26.44	26.68	25.72	262,737
January 15, 2025	27.59	26.19	26.19	28.21	26.16	501,900
January 14, 2025	26.42	26.7	26.7	27.75	26.42	436,302
January 13, 2025	26.34	26.41	26.41	26.93	25.6	375,284
January 10, 2025	24.92	25.18	25.18	25.66	24.85	80,389
January 08, 2025	25.14	25.68	25.68	25.89	24.15	213,579
January 07, 2025	25.46	25.51	25.51	26.2	24.36	443,984
January 06, 2025	24.75	24.99	24.99	25.43	24.54	443,615
January 03, 2025	24.13	24.51	24.51	24.56	23.44	347,304
January 02, 2025	23.99	23.92	23.92	24.46	23.66	239,846
December 31, 2024	24.02	23.92	23.92	24.27	23.68	40,234
December 30, 2024	23.92	23.9	23.9	24.17	23.16	259,258
December 27, 2024	24.73	24.26	24.26	24.89	23.66	334,611
December 26, 2024	24.56	24.87	24.87	25.35	24.27	273,916
December 24, 2024	24.79	24.88	24.88	25.18	24.21	302,271
December 23, 2024	23.96	23.88	23.88	24.34	23.64	252,575
December 20, 2024	23.13	23.93	23.93	25.12	22.99	536,473
December 19, 2024	25.18	23.42	23.42	25.64	22.39	851,325
December 18, 2024	27.37	24.75	24.75	27.92	24.59	615,893
December 17, 2024	26.82	26.69	26.69	26.93	25.31	435,039
December 16, 2024	26.32	26.95	26.95	27.36	25.81	481,978
December 13, 2024	26.15	26.34	26.34	26.74	24.73	894,728
December 12, 2024	28.19	25.74	25.74	30.47	25.53	2.58M
December 11, 2024	37.94	37.68	37.68	38.67	36.88	707,023
December 10, 2024	37.89	37.2	37.2	39	37.1	424,807
December 09, 2024	38.09	37.17	37.17	38.76	36.57	268,447
December 06, 2024	37.73	37.95	37.95	39	37.37	213,120
December 05, 2024	38.53	36.96	36.96	38.53	36.93	221,597
December 04, 2024	38.26	38.64	38.64	39.49	37.2	289,604
December 03, 2024	37.75	38.06	38.06	38.15	36.74	218,281
December 02, 2024	38.59	37.94	37.94	38.59	37.12	264,800
November 29, 2024	37.39	37.72	37.72	38.34	37.22	109,100
November 27, 2024	37.26	37.06	37.06	37.85	36.35	315,300
November 26, 2024	37.54	37.1	37.1	38.6	36.59	418,500
November 25, 2024	34.91	38.47	38.47	38.94	34.91	1.47M
November 22, 2024	35.47	34.71	34.71	36.89	34.59	362,333
November 21, 2024	33	35.4	35.4	35.58	33	309,948
November 20, 2024	33.08	33.06	33.06	33.13	31.43	242,271
November 19, 2024	31.59	33.03	33.03	33.11	31.42	202,052
November 18, 2024	31	31.65	31.65	32.02	30.56	232,221
November 15, 2024	31.25	31.02	31.02	31.25	30.56	169,378
November 14, 2024	30.73	30.99	30.99	31.49	30.26	239,040
November 13, 2024	32.42	30.67	30.67	32.42	30.54	231,301
November 12, 2024	31.56	31.83	31.83	32.17	31.42	254,414
November 11, 2024	30.56	31.98	31.98	32.4	30.49	303,219
November 08, 2024	30.56	30.35	30.35	31.18	30.01	218,300
November 07, 2024	29.36	30.48	30.48	30.99	29.36	298,872
November 06, 2024	31.34	29.4	29.4	31.69	29.1	413,800

The Lovesac Company (LOVE) NASDAQ