5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
-8.29%
3 MONTH PERFORMANCE
-25.15%
6 MONTH PERFORMANCE
-33.38%
YEAR-TO-DATE PERFORMANCE
-43.41%
1 YEAR PERFORMANCE
-55.88%
The Lovesac Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2025 | $13.05 | $13.39 (2.61%) | $13.42 | $12.98 | 784.63 K | $195.81 M |
| 11/06/2025 | $13.58 | $13.11 (-3.46%) | $13.65 | $13.04 | 486.50 K | $191.72 M |
| 11/05/2025 | $13.67 | $13.49 (-1.32%) | $14.12 | $13.35 | 741.35 K | $197.28 M |
| 11/04/2025 | $13.72 | $13.61 (-0.8%) | $13.95 | $13.46 | 738.25 K | $199.03 M |
| 11/03/2025 | $13.95 | $13.98 (0.22%) | $14.07 | $13.52 | 584.50 K | $204.44 M |
| 10/31/2025 | $13.78 | $13.87 (0.65%) | $13.97 | $13.56 | 767.60 K | $202.83 M |
| 10/30/2025 | $14.24 | $13.86 (-2.67%) | $14.40 | $13.84 | 841.92 K | $202.69 M |
| 10/29/2025 | $15.07 | $14.24 (-5.51%) | $15.14 | $14.17 | 381.53 K | $208.24 M |
| 10/28/2025 | $14.87 | $15.15 (1.88%) | $15.28 | $14.79 | 294.64 K | $221.55 M |
| 10/27/2025 | $14.98 | $14.89 (-0.6%) | $15.17 | $14.63 | 417.30 K | $217.75 M |
| 10/24/2025 | $15.14 | $14.95 (-1.25%) | $15.36 | $14.95 | 197.07 K | $218.63 M |
| 10/23/2025 | $14.77 | $15.00 (1.56%) | $15.09 | $14.71 | 289.90 K | $219.36 M |
| 10/22/2025 | $14.86 | $14.77 (-0.61%) | $15.30 | $14.63 | 752.16 K | $215.99 M |
| 10/21/2025 | $14.81 | $15.06 (1.69%) | $15.27 | $14.74 | 463.34 K | $220.23 M |
| 10/20/2025 | $14.50 | $14.81 (2.14%) | $14.86 | $14.50 | 465.54 K | $216.58 M |
| 10/17/2025 | $14.78 | $14.36 (-2.84%) | $15.10 | $14.35 | 623.32 K | $210.00 M |
| 10/16/2025 | $15.05 | $14.88 (-1.13%) | $15.26 | $14.69 | 454.78 K | $217.60 M |
| 10/15/2025 | $15.03 | $15.00 (-0.2%) | $15.53 | $14.88 | 379.23 K | $219.36 M |
| 10/14/2025 | $14.23 | $14.71 (3.37%) | $14.90 | $14.14 | 613.59 K | $215.12 M |
| 10/13/2025 | $14.50 | $14.48 (-0.14%) | $14.64 | $14.30 | 502.91 K | $211.75 M |
| 10/10/2025 | $14.65 | $14.19 (-3.14%) | $14.72 | $14.06 | 1.41 M | $207.51 M |
| 10/09/2025 | $15.29 | $14.60 (-4.51%) | $15.29 | $14.56 | 1.02 M | $213.51 M |
| 10/08/2025 | $15.49 | $15.33 (-1.03%) | $15.50 | $15.22 | 492.67 K | $224.18 M |
| 10/07/2025 | $16.15 | $15.47 (-4.21%) | $16.27 | $15.44 | 638.75 K | $226.23 M |
| 10/06/2025 | $16.87 | $16.13 (-4.39%) | $17.00 | $16.08 | 578.10 K | $235.88 M |
| 10/03/2025 | $16.62 | $16.74 (0.72%) | $16.83 | $16.44 | 597.60 K | $244.80 M |
| 10/02/2025 | $16.78 | $16.44 (-2.03%) | $16.78 | $16.37 | 634.20 K | $240.42 M |
| 10/01/2025 | $16.80 | $16.70 (-0.6%) | $17.00 | $16.35 | 393.14 K | $244.22 M |
| 09/30/2025 | $17.37 | $16.93 (-2.53%) | $17.37 | $16.65 | 474.05 K | $247.58 M |
| 09/29/2025 | $17.41 | $17.35 (-0.34%) | $17.41 | $16.85 | 508.55 K | $253.72 M |
| 09/26/2025 | $17.53 | $17.32 (-1.2%) | $17.72 | $17.20 | 331.30 K | $253.28 M |
| 09/25/2025 | $17.56 | $17.53 (-0.17%) | $17.69 | $17.37 | 336.84 K | $256.36 M |
| 09/24/2025 | $17.80 | $17.76 (-0.22%) | $18.06 | $17.65 | 211.72 K | $259.72 M |
| 09/23/2025 | $17.83 | $17.75 (-0.45%) | $18.24 | $17.64 | 284.32 K | $259.57 M |
| 09/22/2025 | $17.83 | $17.89 (0.34%) | $18.08 | $17.59 | 323.67 K | $261.62 M |
| 09/19/2025 | $18.21 | $17.86 (-1.92%) | $18.37 | $17.77 | 599.65 K | $261.18 M |
| 09/18/2025 | $18.21 | $18.26 (0.27%) | $18.62 | $17.85 | 347.51 K | $267.03 M |
| 09/17/2025 | $18.02 | $18.08 (0.33%) | $19.05 | $17.78 | 532.34 K | $264.40 M |
| 09/16/2025 | $17.67 | $17.95 (1.58%) | $18.04 | $17.51 | 415.45 K | $262.50 M |
| 09/15/2025 | $18.06 | $17.72 (-1.88%) | $18.24 | $17.60 | 486.00 K | $259.13 M |
| 09/12/2025 | $17.54 | $17.66 (0.68%) | $17.83 | $16.90 | 732.87 K | $258.26 M |
| 09/11/2025 | $17.70 | $17.67 (-0.17%) | $18.36 | $16.64 | 1.82 M | $258.40 M |
| 09/10/2025 | $19.28 | $20.75 (7.62%) | $20.87 | $19.20 | 836.60 K | $303.44 M |
| 09/09/2025 | $19.61 | $19.30 (-1.58%) | $19.61 | $19.15 | 321.76 K | $282.24 M |
| 09/08/2025 | $20.32 | $19.46 (-4.23%) | $20.36 | $19.41 | 281.82 K | $284.58 M |
| 09/05/2025 | $20.05 | $20.41 (1.8%) | $20.88 | $20.01 | 329.98 K | $301.90 M |
| 09/04/2025 | $18.66 | $20.01 (7.23%) | $20.13 | $18.50 | 413.43 K | $295.99 M |
| 09/03/2025 | $18.08 | $18.59 (2.82%) | $18.65 | $18.00 | 173.85 K | $274.98 M |
| 09/02/2025 | $18.70 | $18.15 (-2.94%) | $18.94 | $18.14 | 316.14 K | $268.47 M |
| 08/29/2025 | $19.14 | $19.13 (-0.05%) | $19.29 | $18.83 | 422.10 K | $282.97 M |
| 08/28/2025 | $19.14 | $18.97 (-0.89%) | $19.30 | $18.50 | 334.94 K | $280.60 M |
| 08/27/2025 | $18.50 | $18.94 (2.38%) | $19.10 | $18.30 | 269.20 K | $280.16 M |
| 08/26/2025 | $18.25 | $18.52 (1.48%) | $18.55 | $18.08 | 316.54 K | $273.95 M |
| 08/25/2025 | $18.27 | $18.11 (-0.88%) | $18.64 | $17.83 | 635.90 K | $267.88 M |
| 08/22/2025 | $18.40 | $19.11 (3.86%) | $19.34 | $18.31 | 444.55 K | $282.68 M |
| 08/21/2025 | $18.08 | $18.20 (0.66%) | $18.26 | $17.62 | 383.93 K | $269.21 M |
| 08/20/2025 | $19.27 | $18.27 (-5.19%) | $19.31 | $18.24 | 377.40 K | $270.25 M |
| 08/19/2025 | $19.40 | $19.44 (0.21%) | $19.93 | $19.13 | 191.60 K | $287.56 M |
| 08/18/2025 | $19.44 | $19.34 (-0.51%) | $19.70 | $19.20 | 144.82 K | $286.08 M |
| 08/15/2025 | $19.52 | $19.43 (-0.46%) | $19.78 | $19.05 | 148.52 K | $287.41 M |
| 08/14/2025 | $19.49 | $19.25 (-1.23%) | $19.49 | $18.85 | 202.02 K | $284.75 M |
| 08/13/2025 | $19.57 | $19.83 (1.33%) | $20.33 | $19.13 | 309.91 K | $293.33 M |
| 08/12/2025 | $17.92 | $19.46 (8.59%) | $19.58 | $17.59 | 364.00 K | $287.85 M |
| 08/11/2025 | $17.95 | $17.75 (-1.11%) | $18.16 | $17.71 | 283.67 K | $262.56 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.
