The Lovesac Company - LOVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	16.12	15.49	15.49	16.13	15.33	188,800
January 12, 2026	15.94	16.06	16.06	16.11	15.49	330,719
January 09, 2026	15.31	16.1	16.1	16.33	14.89	517,908
January 08, 2026	15.15	15.18	15.18	15.49	14.71	339,507
January 07, 2026	15.39	15.23	15.23	15.63	15.18	246,900
January 06, 2026	14.42	15.38	15.38	15.46	14.24	430,204
January 05, 2026	14.4	14.45	14.45	14.73	14.02	243,644
January 02, 2026	14.91	14.44	14.44	14.91	14.42	424,722
December 31, 2025	15.11	14.75	14.75	15.11	14.64	358,448
December 30, 2025	15.01	15.12	15.12	15.35	15	468,919
December 29, 2025	15.03	14.96	14.96	15.35	14.83	339,100
December 26, 2025	14.85	15.27	15.27	15.42	14.85	271,651
December 24, 2025	14.42	14.9	14.9	15.04	14.42	186,217
December 23, 2025	14.36	14.47	14.47	14.62	14.28	224,711
December 22, 2025	14.5	14.54	14.54	14.6	14.16	393,620
December 19, 2025	14.8	14.53	14.53	14.94	14.18	406,318
December 18, 2025	13.94	14.76	14.76	15.1	13.94	644,100
December 17, 2025	13.73	13.94	13.94	14.14	13.52	506,015
December 16, 2025	13.37	13.75	13.75	14	13.25	560,800
December 15, 2025	14.05	13.46	13.46	14.18	12.76	792,300
December 12, 2025	12.77	13.99	13.99	14.48	12.76	991,537
December 11, 2025	11.74	12.67	12.67	13.21	11.4	1.81M
December 10, 2025	13.85	13.74	13.74	13.92	13.26	1.33M
December 09, 2025	13.68	13.95	13.95	14.04	13.46	645,918
December 08, 2025	14.01	13.74	13.74	14.01	13.64	294,342
December 05, 2025	13.93	13.97	13.97	14.53	13.89	286,733
December 04, 2025	14.11	13.96	13.96	14.11	13.77	304,782
December 03, 2025	14.12	14.11	14.11	14.57	14.09	280,500
December 02, 2025	14.29	14.14	14.14	14.29	13.89	380,325
December 01, 2025	14.04	14.2	14.2	14.75	14.04	460,300
November 28, 2025	14.13	14.35	14.35	14.39	14.13	106,449
November 26, 2025	13.53	14.01	14.01	14.05	13.48	360,500
November 25, 2025	12.35	13.52	13.52	13.53	12.35	1.01M
November 24, 2025	12.29	12.19	12.19	12.48	12.16	316,847
November 21, 2025	11.66	12.28	12.28	12.69	11.66	627,900
November 20, 2025	11.75	11.67	11.67	12.11	11.63	390,500
November 19, 2025	11.61	11.83	11.83	11.84	11.27	945,834
November 18, 2025	11.42	11.61	11.61	11.86	11.26	680,523
November 17, 2025	12.13	11.51	11.51	12.27	11.47	723,504
November 14, 2025	12.85	12.16	12.16	12.96	12.09	815,473
November 13, 2025	13.44	13.02	13.02	13.7	12.93	611,449
November 12, 2025	13.47	13.57	13.57	13.64	13.39	250,200
November 11, 2025	13.24	13.39	13.39	13.69	13.23	302,645
November 10, 2025	13.57	13.26	13.26	13.62	13.24	347,605
November 07, 2025	13.05	13.39	13.39	13.42	12.98	784,634
November 06, 2025	13.58	13.11	13.11	13.65	13.04	486,464
November 05, 2025	13.67	13.49	13.49	14.12	13.35	741,346
November 04, 2025	13.72	13.61	13.61	13.95	13.46	738,246
November 03, 2025	13.95	13.98	13.98	14.07	13.52	584,500
October 31, 2025	13.78	13.87	13.87	13.97	13.56	767,600
October 30, 2025	14.24	13.86	13.86	14.4	13.84	841,920
October 29, 2025	15.07	14.24	14.24	15.14	14.17	381,531
October 28, 2025	14.87	15.15	15.15	15.28	14.79	294,642
October 27, 2025	14.98	14.89	14.89	15.17	14.63	417,300
October 24, 2025	15.14	14.95	14.95	15.36	14.95	197,071
October 23, 2025	14.77	15	15	15.09	14.71	289,900
October 22, 2025	14.86	14.77	14.77	15.3	14.63	752,162
October 21, 2025	14.81	15.06	15.07	15.26	14.74	462,980
October 20, 2025	14.5	14.81	14.81	14.86	14.5	465,537
October 17, 2025	14.78	14.36	14.36	15.1	14.35	623,319

The Lovesac Company (LOVE) NASDAQ