The Lovesac Company - LOVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The Lovesac Company (LOVE) NASDAQ