The Lovesac Company - LOVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	312,472
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
January 27, 2026	14.6	14.08	14.08	14.6	14.07	252,913
January 26, 2026	14.8	14.59	14.59	14.8	14.5	172,500
January 23, 2026	14.77	14.84	14.84	14.92	14.5	247,200
January 22, 2026	14.87	14.95	14.95	15.45	14.87	205,400
January 21, 2026	14.32	14.87	14.87	15.05	14.24	254,409
January 20, 2026	15.11	14.14	14.14	15.23	14.09	284,952
January 16, 2026	15.99	15.59	15.59	16.09	15.55	227,708
January 15, 2026	15.32	15.99	15.99	16.15	14.97	291,389
January 14, 2026	15.46	15.25	15.25	15.7	15.04	257,270
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

The Lovesac Company (LOVE) NASDAQ