5 DAY PERFORMANCE
+5.62%
1 MONTH PERFORMANCE
-34.15%
3 MONTH PERFORMANCE
-2.50%
6 MONTH PERFORMANCE
+16.45%
YEAR-TO-DATE PERFORMANCE
+5.62%
1 YEAR PERFORMANCE
-0.68%
The Lovesac Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $24.75 | $24.99 (0.97%) | $25.43 | $24.54 | 443,605 | $389.20 M |
| 01/03/2025 | $24.13 | $24.51 (1.57%) | $24.56 | $23.44 | 347,354 | $381.73 M |
| 01/02/2025 | $23.99 | $23.92 (-0.29%) | $24.46 | $23.66 | 239,846 | $372.54 M |
| 12/31/2024 | $24.02 | $23.66 (-1.5%) | $24.27 | $23.60 | 229,300 | $368.49 M |
| 12/30/2024 | $23.92 | $23.90 (-0.08%) | $24.17 | $23.16 | 259,413 | $372.23 M |
| 12/27/2024 | $24.73 | $24.26 (-1.9%) | $24.89 | $23.66 | 334,611 | $377.83 M |
| 12/26/2024 | $24.56 | $24.87 (1.26%) | $25.35 | $24.27 | 273,916 | $387.33 M |
| 12/24/2024 | $24.79 | $24.88 (0.36%) | $25.24 | $24.14 | 302,412 | $387.49 M |
| 12/23/2024 | $23.96 | $23.88 (-0.33%) | $24.34 | $23.64 | 255,700 | $371.91 M |
| 12/20/2024 | $23.13 | $23.93 (3.46%) | $25.12 | $22.99 | 536,542 | $372.69 M |
| 12/19/2024 | $25.18 | $23.42 (-6.99%) | $25.64 | $22.39 | 851,325 | $364.75 M |
| 12/18/2024 | $27.37 | $24.75 (-9.57%) | $27.92 | $24.59 | 617,765 | $385.46 M |
| 12/17/2024 | $26.82 | $26.69 (-0.48%) | $26.93 | $25.31 | 435,039 | $415.68 M |
| 12/16/2024 | $26.32 | $26.95 (2.39%) | $27.36 | $25.81 | 482,179 | $419.73 M |
| 12/13/2024 | $26.15 | $26.34 (0.73%) | $26.74 | $24.73 | 899,095 | $410.23 M |
| 12/12/2024 | $28.19 | $25.74 (-8.69%) | $30.47 | $25.53 | 2.59 M | $400.88 M |
| 12/11/2024 | $37.94 | $37.68 (-0.69%) | $38.67 | $36.88 | 707,023 | $586.84 M |
| 12/10/2024 | $37.89 | $37.20 (-1.82%) | $39.00 | $37.10 | 424,807 | $579.36 M |
| 12/09/2024 | $38.09 | $37.17 (-2.42%) | $38.76 | $36.57 | 268,447 | $578.90 M |
| 12/06/2024 | $37.73 | $37.95 (0.58%) | $39.00 | $37.37 | 213,120 | $591.65 M |
| 12/05/2024 | $38.53 | $36.96 (-4.07%) | $38.53 | $36.93 | 221,597 | $576.21 M |
| 12/04/2024 | $38.26 | $38.64 (0.99%) | $39.49 | $37.20 | 289,604 | $602.41 M |
| 12/03/2024 | $37.75 | $38.06 (0.82%) | $38.15 | $36.74 | 218,281 | $593.36 M |
| 12/02/2024 | $38.59 | $37.94 (-1.68%) | $38.59 | $37.12 | 264,800 | $591.49 M |
| 11/29/2024 | $37.39 | $37.72 (0.88%) | $38.34 | $37.22 | 109,100 | $588.06 M |
| 11/27/2024 | $37.26 | $37.06 (-0.54%) | $37.85 | $36.35 | 315,300 | $577.77 M |
| 11/26/2024 | $37.54 | $37.10 (-1.17%) | $38.60 | $36.59 | 418,500 | $578.40 M |
| 11/25/2024 | $34.91 | $38.47 (10.2%) | $38.94 | $34.91 | 1.47 M | $599.76 M |
| 11/22/2024 | $35.47 | $34.71 (-2.14%) | $36.89 | $34.59 | 362,333 | $541.14 M |
| 11/21/2024 | $33.00 | $35.40 (7.27%) | $35.58 | $33.00 | 309,948 | $551.89 M |
| 11/20/2024 | $33.08 | $33.06 (-0.06%) | $33.13 | $31.43 | 242,271 | $515.41 M |
| 11/19/2024 | $31.59 | $33.03 (4.56%) | $33.11 | $31.42 | 202,052 | $514.94 M |
| 11/18/2024 | $31.00 | $31.65 (2.1%) | $32.02 | $30.56 | 232,221 | $493.43 M |
| 11/15/2024 | $31.25 | $31.02 (-0.74%) | $31.25 | $30.56 | 169,378 | $483.61 M |
| 11/14/2024 | $30.73 | $30.99 (0.85%) | $31.49 | $30.26 | 239,040 | $483.14 M |
| 11/13/2024 | $32.42 | $30.67 (-5.4%) | $32.42 | $30.54 | 231,301 | $478.15 M |
| 11/12/2024 | $31.56 | $31.83 (0.86%) | $32.17 | $31.42 | 254,420 | $496.24 M |
| 11/11/2024 | $30.56 | $31.98 (4.65%) | $32.40 | $30.49 | 303,219 | $498.57 M |
| 11/08/2024 | $30.56 | $30.35 (-0.69%) | $31.18 | $30.01 | 218,300 | $473.16 M |
| 11/07/2024 | $29.36 | $30.48 (3.81%) | $30.99 | $29.36 | 298,872 | $475.19 M |
| 11/06/2024 | $31.34 | $29.40 (-6.19%) | $31.69 | $29.10 | 413,800 | $458.35 M |
| 11/05/2024 | $29.13 | $29.91 (2.68%) | $30.24 | $29.13 | 167,900 | $466.30 M |
| 11/04/2024 | $29.21 | $29.29 (0.27%) | $29.85 | $28.99 | 152,567 | $456.64 M |
| 11/01/2024 | $29.48 | $29.09 (-1.32%) | $29.75 | $28.68 | 240,526 | $453.52 M |
| 10/31/2024 | $29.89 | $29.16 (-2.44%) | $30.21 | $29.16 | 294,025 | $454.61 M |
| 10/30/2024 | $30.37 | $30.02 (-1.15%) | $30.83 | $29.69 | 255,435 | $468.02 M |
| 10/29/2024 | $30.25 | $30.64 (1.29%) | $31.30 | $30.25 | 228,700 | $477.68 M |
| 10/28/2024 | $28.98 | $30.79 (6.25%) | $30.85 | $28.83 | 502,800 | $480.02 M |
| 10/25/2024 | $29.31 | $28.53 (-2.66%) | $29.44 | $28.18 | 195,712 | $444.79 M |
| 10/24/2024 | $28.71 | $28.89 (0.63%) | $28.94 | $28.39 | 162,112 | $450.40 M |
| 10/23/2024 | $28.66 | $28.66 (0%) | $29.07 | $28.06 | 193,729 | $446.82 M |
| 10/22/2024 | $28.69 | $29.06 (1.29%) | $29.29 | $28.39 | 200,631 | $453.05 M |
| 10/21/2024 | $30.08 | $29.05 (-3.42%) | $30.11 | $28.97 | 293,834 | $452.90 M |
| 10/18/2024 | $29.50 | $29.93 (1.46%) | $30.20 | $29.15 | 351,800 | $466.61 M |
| 10/17/2024 | $28.65 | $29.47 (2.86%) | $29.54 | $28.30 | 288,800 | $459.44 M |
| 10/16/2024 | $28.49 | $28.64 (0.53%) | $29.16 | $28.09 | 244,453 | $446.50 M |
| 10/15/2024 | $27.66 | $27.99 (1.19%) | $28.39 | $27.43 | 420,500 | $436.37 M |
| 10/14/2024 | $26.20 | $27.55 (5.15%) | $27.62 | $26.04 | 320,847 | $429.51 M |
| 10/11/2024 | $25.14 | $26.05 (3.62%) | $26.33 | $25.14 | 282,438 | $406.12 M |
| 10/10/2024 | $24.34 | $25.25 (3.74%) | $25.26 | $24.10 | 232,413 | $393.65 M |
| 10/09/2024 | $24.97 | $24.84 (-0.52%) | $25.35 | $24.64 | 152,900 | $387.26 M |
| 10/08/2024 | $24.40 | $24.90 (2.05%) | $24.96 | $24.10 | 203,310 | $388.20 M |
| 10/07/2024 | $25.76 | $24.51 (-4.85%) | $25.76 | $24.46 | 218,404 | $382.12 M |