The Lovesac Company - LOVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	19.21	19.14	19.14	19.35	18.95	350,406
May 29, 2025	19.33	19.41	19.41	19.57	19.1	298,014
May 28, 2025	19.6	19.3	19.3	19.77	19.29	340,659
May 27, 2025	18.72	19.6	19.6	19.89	18.61	239,400
May 23, 2025	18.37	18.44	18.44	18.9	18.29	299,598
May 22, 2025	18.93	18.97	18.97	19.02	18.63	377,536
May 21, 2025	19.5	19.07	19.07	19.74	19.02	219,971
May 20, 2025	19.69	19.84	19.84	20.45	19.65	288,700
May 19, 2025	19.26	19.68	19.68	19.9	19.1	247,532
May 16, 2025	19.97	19.77	19.77	20.09	19.55	499,379
May 15, 2025	20.49	19.96	19.96	20.56	19.5	423,100
May 14, 2025	21.28	20.38	20.38	21.34	20.38	416,972
May 13, 2025	21.18	21.34	21.34	21.89	21.18	444,333
May 12, 2025	21.49	20.91	20.91	21.9	20.57	599,213
May 09, 2025	20.91	20.1	20.1	20.93	20.03	219,343
May 08, 2025	20.72	20.91	20.91	21.18	20.45	685,905
May 07, 2025	20.84	20.43	20.43	21.07	20.06	409,918
May 06, 2025	19.8	20.73	20.73	20.88	19.65	317,629
May 05, 2025	19.67	20.22	20.22	20.5	19.64	318,427
May 02, 2025	19.62	20.02	20.02	20.29	19.45	219,901
May 01, 2025	19.51	19.17	19.17	19.84	19.1	380,621
April 30, 2025	19.66	19.45	19.45	19.87	19.21	327,802
April 29, 2025	20.3	20.27	20.27	20.48	19.83	341,078
April 28, 2025	20.92	20.42	20.42	20.93	19.87	384,100
April 25, 2025	20.99	20.89	20.89	21.25	20.71	399,728
April 24, 2025	20.73	20.95	20.95	21.24	20.6	514,317
April 23, 2025	20.93	20.63	20.63	21.5	20.43	984,100
April 22, 2025	20.46	20.2	20.2	20.85	20.05	473,905
April 21, 2025	19.99	20.01	20.01	20.18	19.59	732,500
April 17, 2025	19.6	20.06	20.06	20.44	19.5	651,149
April 16, 2025	19.34	19.4	19.4	19.88	19.06	617,920
April 15, 2025	19.2	19.49	19.49	19.66	18.95	1.08M
April 14, 2025	18.9	19.2	19.2	19.29	18.01	805,578
April 11, 2025	18.95	18.34	18.37	19.23	17.02	801,822
April 10, 2025	18.32	18.49	18.49	19.3	16.42	2.6M
April 09, 2025	12.87	15.93	15.93	16.05	12.12	1.9M
April 08, 2025	13.73	12.47	12.47	14.29	12.43	760,073
April 07, 2025	13.85	13.14	13.14	14.76	12.97	994,700
April 04, 2025	14.76	14.43	14.43	15.08	13.43	1.13M
April 03, 2025	16.37	15.41	15.41	16.38	15.27	1.35M
April 02, 2025	17.45	18.26	18.26	18.41	17.3	236,059
April 01, 2025	18.06	17.66	17.66	18.45	17.25	398,233
March 31, 2025	18.35	18.18	18.18	18.48	17.72	419,400
March 28, 2025	18.68	18.65	18.65	18.74	17.86	269,488
March 27, 2025	18.7	18.66	18.66	18.88	18.38	181,800
March 26, 2025	18.52	18.78	18.78	18.82	18.19	302,675
March 25, 2025	18.13	18.35	18.35	18.56	17.9	199,735
March 24, 2025	17.59	18.06	18.06	18.43	17.59	448,019
March 21, 2025	17.21	17.29	17.29	17.39	16.95	377,594
March 20, 2025	17.33	17.53	17.53	18.02	17.18	302,005
March 19, 2025	16.22	17.56	17.56	17.64	15.99	406,505
March 18, 2025	15.65	16.06	16.06	16.06	15.29	488,882
March 17, 2025	15.64	15.84	15.84	16.29	15.48	898,101
March 14, 2025	15.97	15.5	15.5	16.17	15.22	703,787
March 13, 2025	16.74	15.7	15.7	16.8	15.55	634,541
March 12, 2025	17.01	16.91	16.91	17.01	16.45	494,799
March 11, 2025	16.7	16.57	16.57	16.78	16.05	619,266
March 10, 2025	16.79	16.55	16.55	16.87	16.05	880,464
March 07, 2025	17.76	17.1	17.1	17.81	16.7	1.07M
March 06, 2025	18.85	17.78	17.78	19.03	17.61	606,958

The Lovesac Company (LOVE) NASDAQ