The Lovesac Company - LOVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The Lovesac Company (LOVE) NASDAQ