Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Lovesac Company (LOVE)
Lovesac Company (LOVE) Historical

LOVE Lovesac Company

21.575

-0.855 (-3.81%)

Last Updated: 10:13:49

Delayed by 15 minutes

LOVE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	22.43	0.39	1.77%	22.32	22.745	22.215	272,298
Apr 23 2024	22.04	0.12	0.55%	21.65	22.50	21.65	339,115
Apr 22 2024	21.92	1.12	5.38%	20.87	22.16	20.87	386,773
Apr 19 2024	20.80	0.45	2.21%	20.83	21.29	20.62	467,273
Apr 18 2024	20.35	0.17	0.84%	20.09	20.41	19.76	379,690
Apr 17 2024	20.18	0.83	4.29%	20.08	20.51	19.80	423,781
Apr 16 2024	19.35	0.55	2.93%	18.3881	19.41	18.36	404,624
Apr 15 2024	18.80	-0.71	-3.64%	19.37	19.72	18.62	511,054
Apr 12 2024	19.51	-1.22	-5.89%	20.10	20.38	18.72	854,605
Apr 11 2024	20.73	-2.61	-11.18%	19.24	21.12	18.92	2,752,093
Apr 10 2024	23.34	-1.05	-4.31%	22.91	23.79	22.55	538,957
Apr 09 2024	24.39	0.09	0.37%	24.22	25.09	24.00	387,962
Apr 08 2024	24.30	0.46	1.93%	24.05	24.70	24.04	286,986
Apr 05 2024	23.84	0.81	3.52%	22.79	23.99	22.79	323,228
Apr 04 2024	23.03	0.50	2.22%	22.82	23.975	22.73	438,388
Apr 03 2024	22.53	0.48	2.18%	21.93	22.54	21.85	153,989
Apr 02 2024	22.05	-0.56	-2.48%	21.96	22.26	21.67	231,994
Apr 01 2024	22.61	0.01	0.04%	22.69	22.69	22.06	175,332
Mar 28 2024	22.60	0.21	0.94%	22.34	22.76	22.34	159,382
Mar 27 2024	22.39	0.75	3.47%	21.75	22.39	21.67	190,329
Mar 26 2024	21.64	-0.36	-1.64%	22.18	22.18	21.43	173,709
Mar 25 2024	22.00	0.50	2.33%	21.70	22.18	21.53	267,257
Mar 22 2024	21.50	-1.33	-5.83%	22.61	22.695	21.50	170,668
Mar 21 2024	22.83	0.04	0.18%	22.95	23.19	22.50	318,177
Mar 20 2024	22.79	1.43	6.69%	21.42	22.85	21.42	346,783
Mar 19 2024	21.36	-0.81	-3.65%	21.91	22.3076	20.8401	323,336
Mar 18 2024	22.17	-0.45	-1.99%	22.63	22.94	22.08	267,313
Mar 15 2024	22.62	0.10	0.44%	22.32	22.735	22.27	196,067
Mar 14 2024	22.52	-0.50	-2.17%	23.04	23.1933	22.07	182,364
Mar 13 2024	23.02	0.94	4.26%	22.11	23.37	22.11	249,345
Mar 12 2024	22.08	0.05	0.23%	22.09	22.585	21.88	350,069
Mar 11 2024	22.03	-0.19	-0.86%	22.18	22.62	21.845	226,670
Mar 08 2024	22.22	0.53	2.44%	22.10	22.62	21.97	226,406
Mar 07 2024	21.69	0.28	1.31%	21.75	21.91	21.202	311,894
Mar 06 2024	21.41	-0.75	-3.38%	22.30	22.42	21.20	372,646
Mar 05 2024	22.16	-0.36	-1.60%	22.57	22.57	21.73	205,332
Mar 04 2024	22.52	-0.64	-2.76%	23.10	23.115	22.46	173,662
Mar 01 2024	23.16	0.12	0.52%	23.37	23.89	23.005	142,111
Feb 29 2024	23.04	0.12	0.52%	23.27	23.62	23.00	131,376
Feb 28 2024	22.92	-0.79	-3.33%	23.50	23.6655	22.8403	113,543
Feb 27 2024	23.71	1.18	5.24%	22.70	23.90	22.60	143,142
Feb 26 2024	22.53	0.01	0.04%	22.45	22.84	22.074	141,133
Feb 23 2024	22.52	-0.23	-1.01%	22.58	22.90	22.34	173,249
Feb 22 2024	22.75	0.59	2.66%	22.54	23.21	22.50	250,745
Feb 21 2024	22.16	-1.33	-5.66%	23.37	23.63	22.10	325,251
Feb 20 2024	23.49	-0.62	-2.57%	23.43	23.91	23.25	294,699
Feb 16 2024	24.11	-0.50	-2.03%	24.22	24.52	23.57	280,697
Feb 15 2024	24.61	-0.64	-2.53%	25.70	25.8808	24.44	301,187
Feb 14 2024	25.25	-0.26	-1.02%	25.85	25.99	25.005	220,521
Feb 13 2024	25.51	-0.28	-1.09%	24.54	26.40	24.315	475,615
Feb 12 2024	25.79	1.05	4.24%	25.00	26.18	25.00	328,095
Feb 09 2024	24.74	0.96	4.04%	24.00	24.88	23.5468	355,050
Feb 08 2024	23.78	0.79	3.44%	22.96	23.92	22.855	138,260
Feb 07 2024	22.99	-0.93	-3.89%	23.89	23.89	22.91	153,444
Feb 06 2024	23.92	1.08	4.73%	22.75	23.99	22.75	116,504
Feb 05 2024	22.84	-0.18	-0.78%	22.49	22.86	22.00	143,940
Feb 02 2024	23.02	-0.16	-0.69%	22.87	23.19	22.26	146,924
Feb 01 2024	23.18	0.02	0.09%	23.38	23.91	22.92	144,889
Jan 31 2024	23.16	-0.59	-2.48%	23.69	24.2199	23.14	155,633
Jan 30 2024	23.75	-0.48	-1.98%	24.23	24.23	23.58	111,050
Jan 29 2024	24.23	0.41	1.72%	23.95	24.27	23.485	160,490
Jan 26 2024	23.82	-0.03	-0.13%	24.20	24.3362	23.61	257,928

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions