The Lovesac Company (LOVE) NASDAQ

Currency In USD

LOVE Historical Return

If you invested $1000 in The Lovesac Company (LOVE) since IPO date, it would be worth $657.77 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $187.79, while $1000 invested 1 year ago would be worth $1,178.49. This corresponds to total returns of -34.22%, -81.22%, 17.85%, respectively, with annualized returns of -4.88%, -28.42%, 17.85%.

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
November 11, 2026	16.19	15.78	15.78	16.21	15.68	142,196
November 10, 2026	16.43	16.09	16.09	16.6	15.98	97,156
November 09, 2026	16.13	16.52	16.52	16.75	16.13	119,031
November 06, 2026	16.39	15.8	15.8	16.39	15.75	107,109
November 05, 2026	17.35	16.53	16.53	17.69	16.27	191,781
November 04, 2026	17.05	17.21	17.21	17.21	16.75	421,727
November 03, 2026	16.84	15.9	15.9	16.84	15.88	231,948
November 02, 2026	16.86	16.77	16.77	17.69	16.59	298,268
October 30, 2026	16.56	16.33	16.33	16.78	16.09	263,608
October 29, 2026	15.55	16.57	16.57	16.58	15.52	221,892
October 28, 2026	15.31	15.31	15.31	15.63	15.18	125,464
October 27, 2026	15.31	15.45	15.45	15.74	14.9	256,802
October 26, 2026	15.5	15.28	15.28	15.67	15.06	217,674
October 23, 2026	15.31	15.49	15.49	15.57	14.81	121,861
October 22, 2026	14.43	15.34	15.34	15.35	14.43	182,034
October 21, 2026	14.8	14.42	14.42	14.8	14.16	200,178
October 20, 2026	14.33	14.69	14.69	14.92	14.15	171,014
October 19, 2026	14.55	14.4	14.4	14.72	14.28	215,393
October 16, 2026	14.79	14.52	14.52	14.99	14.39	257,912
October 15, 2026	14.22	14.75	14.75	14.86	14.19	245,837
October 14, 2026	14.32	14.09	14.09	14.46	13.97	195,870
October 13, 2026	14.65	14.58	14.58	14.81	14.34	233,836
October 12, 2026	14.21	14.54	14.54	14.58	14.11	92,764
October 09, 2026	14.81	14.21	14.21	14.81	14.08	158,363
October 08, 2026	14.22	14.59	14.59	14.66	14.07	404,787
October 07, 2026	14.53	14.32	14.32	14.71	14.25	133,460
October 06, 2026	14.84	14.76	14.76	15.02	14.59	184,798
October 05, 2026	14.7	14.83	14.83	15.12	14.16	214,048
October 02, 2026	15.17	14.7	14.7	15.17	14.57	144,032
October 01, 2026	15.05	14.97	14.97	15.1	14.62	149,611
September 30, 2026	15.68	15.05	15.05	15.9	15.04	168,363
September 29, 2026	15.34	15.62	15.62	15.8	15.34	160,735
September 28, 2026	15.01	15.42	15.42	15.47	14.89	189,037
September 25, 2026	14.73	15.19	15.19	15.28	14.73	238,481
September 24, 2026	14.53	14.7	14.7	15.08	14.46	386,094
September 23, 2026	14.62	14.49	14.49	14.62	14.35	207,731
September 22, 2026	13.75	14.62	14.62	14.66	13.69	261,160
September 21, 2026	13.46	13.56	13.56	13.73	13.41	257,719
September 18, 2026	14.12	13.5	13.5	14.3	13.43	340,701
September 17, 2026	14.79	14.35	14.35	15.05	14.29	332,299
September 16, 2026	14.86	14.63	14.63	14.9	14.38	377,187
September 15, 2026	14.68	14.94	14.94	15.01	14.11	388,389
September 11, 2026	14.4	13.91	13.91	14.45	13.44	748,772
September 10, 2026	14.04	14.26	14.26	15.31	13.95	715,488
September 09, 2026	15.87	16.03	16.03	16.25	15.46	593,731
September 08, 2026	16.67	16.07	16.07	16.81	15.83	285,292
September 04, 2026	15.88	16.69	16.69	16.85	15.88	178,604
September 03, 2026	16.44	15.95	15.95	16.44	15.77	0
September 02, 2026	15.55	16.22	16.22	16.28	15.34	160,196
September 01, 2026	15.76	15.38	15.38	15.8	15.18	224,623
August 31, 2026	16.05	15.6	15.6	16.05	15.51	164,286
August 28, 2026	16.16	15.99	15.99	16.44	15.92	159,046
August 27, 2026	16.17	16.07	16.07	16.46	15.99	226,421
August 26, 2026	15.94	16.28	16.28	16.36	15.65	241,942
August 25, 2026	15.85	15.92	15.92	15.98	15.59	118,740
August 24, 2026	16.09	15.85	15.85	16.31	15.75	161,768
August 21, 2026	16.42	16.07	16.07	16.48	15.91	150,918
August 20, 2026	17.08	16.27	16.27	17.08	16.07	181,335
August 19, 2026	17.21	17.04	17.04	17.71	16.96	0
August 18, 2026	17.11	17.07	17.07	17.34	16.75	112,880