-
5 DAY PERFORMANCE
+0.82% -
1 MONTH PERFORMANCE
+29.84% -
3 MONTH PERFORMANCE
+68.87% -
6 MONTH PERFORMANCE
+37.19% -
YEAR-TO-DATE PERFORMANCE
+48.85% -
1 YEAR PERFORMANCE
+73.49%
The Lovesac Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/04/2024 | $25.72 | $25.63 (-0.35%) | $25.96 | $25.45 | 148,900 | $399.58 M |
| 10/03/2024 | $26.08 | $25.47 (-2.34%) | $26.44 | $25.13 | 266,708 | $397.08 M |
| 10/02/2024 | $27.24 | $26.26 (-3.6%) | $27.56 | $26.26 | 175,700 | $409.40 M |
| 10/01/2024 | $28.35 | $27.55 (-2.82%) | $28.35 | $26.89 | 239,627 | $429.51 M |
| 09/30/2024 | $27.79 | $28.65 (3.09%) | $28.95 | $27.79 | 354,700 | $446.66 M |
| 09/27/2024 | $28.45 | $28.03 (-1.48%) | $28.45 | $27.77 | 215,700 | $436.99 M |
| 09/26/2024 | $27.56 | $28.16 (2.18%) | $28.80 | $27.42 | 486,300 | $439.02 M |
| 09/25/2024 | $27.60 | $26.91 (-2.5%) | $27.63 | $26.74 | 166,400 | $419.53 M |
| 09/24/2024 | $27.12 | $27.59 (1.73%) | $27.87 | $27.12 | 197,000 | $430.13 M |
| 09/23/2024 | $26.22 | $27.14 (3.51%) | $27.28 | $25.97 | 458,500 | $423.12 M |
| 09/20/2024 | $27.33 | $26.12 (-4.43%) | $27.47 | $26.10 | 464,600 | $407.22 M |
| 09/19/2024 | $27.09 | $27.62 (1.96%) | $27.67 | $25.96 | 402,800 | $430.60 M |
| 09/18/2024 | $26.68 | $26.14 (-2.02%) | $27.39 | $25.76 | 323,325 | $407.53 M |
| 09/17/2024 | $26.43 | $26.65 (0.83%) | $27.42 | $26.29 | 388,752 | $415.48 M |
| 09/16/2024 | $26.41 | $26.35 (-0.23%) | $26.64 | $25.30 | 523,800 | $410.80 M |
| 09/13/2024 | $26.13 | $26.25 (0.46%) | $26.65 | $25.12 | 595,529 | $409.24 M |
| 09/12/2024 | $22.90 | $25.50 (11.35%) | $26.80 | $22.90 | 1.44 M | $397.55 M |
| 09/11/2024 | $20.99 | $21.02 (0.14%) | $21.12 | $19.79 | 410,315 | $327.71 M |
| 09/10/2024 | $21.00 | $20.91 (-0.43%) | $21.15 | $20.26 | 281,654 | $325.99 M |
| 09/09/2024 | $21.95 | $20.93 (-4.65%) | $22.14 | $20.60 | 419,211 | $326.30 M |
| 09/06/2024 | $22.30 | $22.12 (-0.81%) | $22.68 | $21.69 | 184,641 | $343.70 M |
| 09/05/2024 | $22.62 | $22.36 (-1.15%) | $22.85 | $22.31 | 134,100 | $347.43 M |
| 09/04/2024 | $22.64 | $22.52 (-0.53%) | $22.95 | $22.11 | 139,300 | $349.91 M |