5 DAY PERFORMANCE
+4.66%
1 MONTH PERFORMANCE
-5.48%
3 MONTH PERFORMANCE
-7.88%
6 MONTH PERFORMANCE
-47.92%
YEAR-TO-DATE PERFORMANCE
-18.43%
1 YEAR PERFORMANCE
-31.46%
The Lovesac Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $19.60 | $19.30 (-1.53%) | $19.77 | $19.29 | 340.27 K | $299.87 M |
| 05/27/2025 | $18.72 | $19.60 (4.7%) | $19.89 | $18.61 | 239.40 K | $300.03 M |
| 05/23/2025 | $18.37 | $18.44 (0.38%) | $18.90 | $18.29 | 299.60 K | $282.27 M |
| 05/22/2025 | $18.93 | $18.97 (0.21%) | $19.02 | $18.63 | 377.54 K | $290.38 M |
| 05/21/2025 | $19.50 | $19.07 (-2.21%) | $19.74 | $19.02 | 225.83 K | $291.91 M |
| 05/20/2025 | $19.69 | $19.84 (0.76%) | $20.45 | $19.65 | 288.70 K | $303.70 M |
| 05/19/2025 | $19.26 | $19.68 (2.18%) | $19.90 | $19.10 | 247.53 K | $301.25 M |
| 05/16/2025 | $19.97 | $19.77 (-1%) | $20.09 | $19.55 | 499.40 K | $302.63 M |
| 05/15/2025 | $20.49 | $19.96 (-2.59%) | $20.56 | $19.50 | 423.10 K | $305.54 M |
| 05/14/2025 | $21.28 | $20.38 (-4.23%) | $21.34 | $20.38 | 417.07 K | $311.97 M |
| 05/13/2025 | $21.18 | $21.34 (0.76%) | $21.89 | $21.18 | 444.33 K | $326.66 M |
| 05/12/2025 | $21.49 | $20.91 (-2.7%) | $21.90 | $20.57 | 599.21 K | $320.08 M |
| 05/09/2025 | $20.91 | $20.10 (-3.87%) | $20.93 | $20.03 | 219.35 K | $307.68 M |
| 05/08/2025 | $20.72 | $20.91 (0.92%) | $21.18 | $20.45 | 685.91 K | $320.08 M |
| 05/07/2025 | $20.84 | $20.43 (-1.97%) | $21.07 | $20.06 | 409.92 K | $312.73 M |
| 05/06/2025 | $19.80 | $20.73 (4.7%) | $20.88 | $19.65 | 317.63 K | $317.33 M |
| 05/05/2025 | $19.67 | $20.22 (2.8%) | $20.50 | $19.64 | 318.43 K | $309.52 M |
| 05/02/2025 | $19.62 | $20.02 (2.04%) | $20.29 | $19.45 | 219.91 K | $306.46 M |
| 05/01/2025 | $19.51 | $19.17 (-1.74%) | $19.84 | $19.10 | 380.84 K | $293.45 M |
| 04/30/2025 | $19.66 | $19.45 (-1.07%) | $19.87 | $19.21 | 347.30 K | $297.73 M |
| 04/29/2025 | $20.30 | $20.27 (-0.15%) | $20.48 | $19.83 | 341.08 K | $310.28 M |
| 04/28/2025 | $20.92 | $20.42 (-2.39%) | $20.93 | $19.87 | 384.10 K | $312.58 M |
| 04/25/2025 | $20.99 | $20.89 (-0.48%) | $21.25 | $20.71 | 399.73 K | $319.77 M |
| 04/24/2025 | $20.73 | $20.95 (1.06%) | $21.24 | $20.60 | 514.70 K | $320.69 M |
| 04/23/2025 | $20.93 | $20.63 (-1.43%) | $21.50 | $20.43 | 984.10 K | $315.79 M |
| 04/22/2025 | $20.46 | $20.20 (-1.27%) | $20.85 | $20.05 | 473.91 K | $309.21 M |
| 04/21/2025 | $19.99 | $20.01 (0.1%) | $20.18 | $19.59 | 732.50 K | $306.30 M |
| 04/17/2025 | $19.60 | $20.06 (2.35%) | $20.44 | $19.50 | 651.30 K | $307.07 M |
| 04/16/2025 | $19.34 | $19.59 (1.29%) | $19.88 | $19.06 | 771.40 K | $299.87 M |
| 04/15/2025 | $19.20 | $19.49 (1.51%) | $19.66 | $18.95 | 1.08 M | $298.34 M |
| 04/14/2025 | $18.90 | $19.20 (1.59%) | $19.29 | $18.01 | 805.58 K | $293.90 M |
| 04/11/2025 | $19.15 | $18.34 (-4.23%) | $19.23 | $17.02 | 801.85 K | $280.74 M |
| 04/10/2025 | $18.32 | $18.49 (0.93%) | $19.30 | $16.42 | 2.60 M | $283.04 M |
| 04/09/2025 | $12.87 | $15.93 (23.78%) | $16.05 | $12.12 | 1.90 M | $243.85 M |
| 04/08/2025 | $13.73 | $12.47 (-9.18%) | $14.29 | $12.43 | 760.07 K | $190.89 M |
| 04/07/2025 | $13.85 | $13.14 (-5.13%) | $14.76 | $12.97 | 994.70 K | $201.14 M |
| 04/04/2025 | $14.76 | $14.43 (-2.24%) | $15.08 | $13.43 | 1.13 M | $220.89 M |
| 04/03/2025 | $16.37 | $15.41 (-5.86%) | $16.38 | $15.27 | 1.36 M | $235.89 M |
| 04/02/2025 | $17.45 | $18.26 (4.64%) | $18.41 | $17.30 | 237.56 K | $279.52 M |
| 04/01/2025 | $18.06 | $17.66 (-2.21%) | $18.45 | $17.25 | 398.23 K | $270.33 M |
| 03/31/2025 | $18.35 | $18.18 (-0.93%) | $18.48 | $17.72 | 419.40 K | $278.29 M |
| 03/28/2025 | $18.68 | $18.65 (-0.16%) | $18.74 | $17.86 | 269.60 K | $285.49 M |
| 03/27/2025 | $18.70 | $18.66 (-0.21%) | $18.88 | $18.38 | 181.80 K | $285.64 M |
| 03/26/2025 | $18.52 | $18.78 (1.4%) | $18.82 | $18.19 | 302.70 K | $287.48 M |
| 03/25/2025 | $18.13 | $18.35 (1.21%) | $18.56 | $17.90 | 199.74 K | $280.89 M |
| 03/24/2025 | $17.59 | $18.06 (2.67%) | $18.43 | $17.59 | 448.02 K | $276.45 M |
| 03/21/2025 | $17.21 | $17.29 (0.46%) | $17.39 | $16.95 | 377.64 K | $264.67 M |
| 03/20/2025 | $17.33 | $17.53 (1.15%) | $18.02 | $17.18 | 302.01 K | $268.34 M |
| 03/19/2025 | $16.22 | $17.56 (8.26%) | $17.64 | $15.99 | 408.83 K | $268.80 M |
| 03/18/2025 | $15.65 | $16.06 (2.62%) | $16.06 | $15.29 | 488.88 K | $245.84 M |
| 03/17/2025 | $15.64 | $15.84 (1.28%) | $16.29 | $15.48 | 898.10 K | $242.47 M |
| 03/14/2025 | $15.97 | $15.50 (-2.94%) | $16.17 | $15.22 | 703.79 K | $237.27 M |
| 03/13/2025 | $16.74 | $15.70 (-6.21%) | $16.80 | $15.55 | 634.65 K | $240.33 M |
| 03/12/2025 | $17.01 | $16.91 (-0.59%) | $17.01 | $16.45 | 494.85 K | $258.85 M |
| 03/11/2025 | $16.70 | $16.57 (-0.78%) | $16.78 | $16.05 | 619.30 K | $253.65 M |
| 03/10/2025 | $16.79 | $16.55 (-1.43%) | $16.87 | $16.05 | 880.46 K | $253.34 M |
| 03/07/2025 | $17.76 | $17.10 (-3.72%) | $17.81 | $16.70 | 1.07 M | $261.76 M |
| 03/06/2025 | $18.85 | $17.78 (-5.68%) | $19.03 | $17.61 | 607.09 K | $272.17 M |
| 03/05/2025 | $19.27 | $19.12 (-0.78%) | $19.36 | $18.58 | 492.30 K | $292.68 M |
| 03/04/2025 | $19.12 | $19.23 (0.58%) | $19.68 | $18.75 | 239.71 K | $294.36 M |
| 03/03/2025 | $20.95 | $19.53 (-6.78%) | $20.97 | $19.49 | 300.32 K | $298.96 M |
| 02/28/2025 | $21.02 | $20.95 (-0.33%) | $21.14 | $20.52 | 225.42 K | $320.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
