5 DAY PERFORMANCE
-2.26%
1 MONTH PERFORMANCE
+1.49%
3 MONTH PERFORMANCE
-9.65%
6 MONTH PERFORMANCE
-33.06%
YEAR-TO-DATE PERFORMANCE
-25.19%
1 YEAR PERFORMANCE
-41.27%
The Lovesac Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $17.79 | $17.69 (-0.56%) | $18.06 | $17.31 | 262.69 K | $261.67 M |
| 07/15/2025 | $18.24 | $17.60 (-3.51%) | $18.41 | $17.56 | 300.27 K | $260.34 M |
| 07/14/2025 | $18.10 | $18.08 (-0.11%) | $18.17 | $17.80 | 396.43 K | $267.44 M |
| 07/11/2025 | $18.66 | $18.11 (-2.95%) | $18.97 | $18.08 | 143.31 K | $267.88 M |
| 07/10/2025 | $18.90 | $18.86 (-0.21%) | $19.41 | $18.69 | 120.81 K | $278.98 M |
| 07/09/2025 | $18.94 | $18.97 (0.16%) | $19.14 | $18.67 | 97.50 K | $280.60 M |
| 07/08/2025 | $18.53 | $18.94 (2.21%) | $19.17 | $18.42 | 208.04 K | $280.16 M |
| 07/07/2025 | $19.10 | $18.57 (-2.77%) | $19.46 | $18.53 | 187.89 K | $274.69 M |
| 07/03/2025 | $19.41 | $19.31 (-0.52%) | $19.61 | $19.22 | 97.11 K | $285.63 M |
| 07/02/2025 | $18.68 | $19.42 (3.96%) | $19.64 | $18.57 | 327.32 K | $287.26 M |
| 07/01/2025 | $18.02 | $18.67 (3.61%) | $19.58 | $17.95 | 353.04 K | $276.17 M |
| 06/30/2025 | $18.77 | $18.20 (-3.04%) | $18.77 | $17.99 | 381.96 K | $269.21 M |
| 06/27/2025 | $18.35 | $18.79 (2.4%) | $19.18 | $18.15 | 383.80 K | $277.94 M |
| 06/26/2025 | $18.49 | $18.39 (-0.54%) | $18.60 | $18.11 | 227.80 K | $272.02 M |
| 06/25/2025 | $18.91 | $18.48 (-2.27%) | $18.91 | $18.22 | 243.49 K | $273.36 M |
| 06/24/2025 | $18.97 | $18.87 (-0.53%) | $19.29 | $18.65 | 318.64 K | $279.13 M |
| 06/23/2025 | $18.17 | $18.60 (2.37%) | $18.93 | $17.87 | 406.90 K | $275.13 M |
| 06/20/2025 | $18.05 | $18.11 (0.33%) | $18.53 | $17.84 | 739.06 K | $277.22 M |
| 06/18/2025 | $17.40 | $18.01 (3.51%) | $18.43 | $17.30 | 441.80 K | $275.69 M |
| 06/17/2025 | $17.19 | $17.45 (1.51%) | $17.71 | $16.75 | 459.96 K | $267.12 M |
| 06/16/2025 | $16.80 | $17.44 (3.81%) | $17.60 | $16.78 | 437.50 K | $266.96 M |
| 06/13/2025 | $16.87 | $16.65 (-1.3%) | $17.40 | $16.60 | 808.15 K | $254.87 M |
| 06/12/2025 | $20.55 | $16.82 (-18.15%) | $20.87 | $16.80 | 1.76 M | $257.47 M |
| 06/11/2025 | $20.93 | $20.50 (-2.05%) | $21.15 | $20.25 | 735.90 K | $313.80 M |
| 06/10/2025 | $20.52 | $20.89 (1.8%) | $20.92 | $20.33 | 311.06 K | $319.77 M |
| 06/09/2025 | $20.00 | $20.25 (1.25%) | $20.37 | $19.89 | 301.64 K | $309.98 M |
| 06/06/2025 | $19.55 | $19.81 (1.33%) | $19.89 | $19.15 | 220.15 K | $303.24 M |
| 06/05/2025 | $19.42 | $19.22 (-1.03%) | $19.69 | $19.10 | 147.80 K | $294.21 M |
| 06/04/2025 | $19.55 | $19.41 (-0.72%) | $19.69 | $19.25 | 124.45 K | $297.12 M |
| 06/03/2025 | $18.77 | $19.55 (4.16%) | $19.67 | $18.73 | 207.97 K | $299.26 M |
| 06/02/2025 | $19.02 | $18.73 (-1.52%) | $19.24 | $18.50 | 396.60 K | $286.71 M |
| 05/30/2025 | $19.21 | $19.14 (-0.36%) | $19.35 | $18.95 | 350.41 K | $292.99 M |
| 05/29/2025 | $19.33 | $19.41 (0.41%) | $19.57 | $19.10 | 298.01 K | $297.12 M |
| 05/28/2025 | $19.60 | $19.30 (-1.53%) | $19.77 | $19.29 | 340.66 K | $295.44 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 |
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.
