5 DAY PERFORMANCE
+6.51%
1 MONTH PERFORMANCE
-10.12%
3 MONTH PERFORMANCE
-40.05%
6 MONTH PERFORMANCE
-38.12%
YEAR-TO-DATE PERFORMANCE
-35.04%
1 YEAR PERFORMANCE
-36.98%
The Lovesac Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $12.87 | $15.54 (20.75%) | $15.57 | $12.12 | 1.30 M | $195.92 M |
| 04/08/2025 | $13.73 | $12.47 (-9.18%) | $14.29 | $12.43 | 753,685 | $194.21 M |
| 04/07/2025 | $13.85 | $13.14 (-5.13%) | $14.76 | $12.97 | 994,700 | $204.65 M |
| 04/04/2025 | $14.76 | $14.43 (-2.24%) | $15.08 | $13.43 | 1.13 M | $224.74 M |
| 04/03/2025 | $16.37 | $15.41 (-5.86%) | $16.38 | $15.27 | 1.36 M | $240.00 M |
| 04/02/2025 | $17.45 | $18.26 (4.64%) | $18.41 | $17.30 | 237,556 | $284.39 M |
| 04/01/2025 | $18.06 | $17.66 (-2.21%) | $18.45 | $17.25 | 398,233 | $275.04 M |
| 03/31/2025 | $18.35 | $18.18 (-0.93%) | $18.48 | $17.72 | 419,400 | $283.14 M |
| 03/28/2025 | $18.68 | $18.65 (-0.16%) | $18.74 | $17.86 | 269,600 | $290.46 M |
| 03/27/2025 | $18.70 | $18.66 (-0.21%) | $18.88 | $18.38 | 181,800 | $290.62 M |
| 03/26/2025 | $18.52 | $18.78 (1.4%) | $18.82 | $18.19 | 302,700 | $292.49 M |
| 03/25/2025 | $18.13 | $18.35 (1.21%) | $18.56 | $17.90 | 199,735 | $285.79 M |
| 03/24/2025 | $17.59 | $18.06 (2.67%) | $18.43 | $17.59 | 448,019 | $281.27 M |
| 03/21/2025 | $17.21 | $17.29 (0.46%) | $17.39 | $16.95 | 377,636 | $269.28 M |
| 03/20/2025 | $17.33 | $17.53 (1.15%) | $18.02 | $17.18 | 302,005 | $273.02 M |
| 03/19/2025 | $16.22 | $17.56 (8.26%) | $17.64 | $15.99 | 408,825 | $273.48 M |
| 03/18/2025 | $15.65 | $16.06 (2.62%) | $16.06 | $15.29 | 488,882 | $250.12 M |
| 03/17/2025 | $15.64 | $15.84 (1.28%) | $16.29 | $15.48 | 898,101 | $246.70 M |
| 03/14/2025 | $15.97 | $15.50 (-2.94%) | $16.17 | $15.22 | 703,787 | $241.40 M |
| 03/13/2025 | $16.74 | $15.70 (-6.21%) | $16.80 | $15.55 | 634,646 | $244.52 M |
| 03/12/2025 | $17.01 | $16.91 (-0.59%) | $17.01 | $16.45 | 494,849 | $263.36 M |
| 03/11/2025 | $16.70 | $16.57 (-0.78%) | $16.78 | $16.05 | 619,300 | $258.07 M |
| 03/10/2025 | $16.79 | $16.55 (-1.43%) | $16.87 | $16.05 | 880,464 | $257.75 M |
| 03/07/2025 | $17.76 | $17.10 (-3.72%) | $17.81 | $16.70 | 1.07 M | $266.32 M |
| 03/06/2025 | $18.85 | $17.78 (-5.68%) | $19.03 | $17.61 | 607,089 | $276.91 M |
| 03/05/2025 | $19.27 | $19.12 (-0.78%) | $19.36 | $18.58 | 492,300 | $297.78 M |
| 03/04/2025 | $19.12 | $19.23 (0.58%) | $19.68 | $18.75 | 239,707 | $299.49 M |
| 03/03/2025 | $20.95 | $19.53 (-6.78%) | $20.97 | $19.49 | 300,322 | $304.17 M |
| 02/28/2025 | $21.02 | $20.95 (-0.33%) | $21.14 | $20.52 | 225,417 | $326.28 M |
| 02/27/2025 | $22.21 | $21.14 (-4.82%) | $22.21 | $21.12 | 176,603 | $329.24 M |
| 02/26/2025 | $21.62 | $22.33 (3.28%) | $22.72 | $21.62 | 301,602 | $347.77 M |
| 02/25/2025 | $21.54 | $21.67 (0.6%) | $21.96 | $21.01 | 396,800 | $337.49 M |
| 02/24/2025 | $21.95 | $21.43 (-2.37%) | $22.00 | $21.10 | 211,900 | $333.76 M |
| 02/21/2025 | $23.00 | $21.65 (-5.87%) | $23.00 | $21.39 | 362,314 | $337.18 M |
| 02/20/2025 | $23.24 | $22.78 (-1.98%) | $23.24 | $22.56 | 135,026 | $354.78 M |
| 02/19/2025 | $23.61 | $23.19 (-1.78%) | $23.61 | $22.99 | 135,740 | $361.17 M |
| 02/18/2025 | $23.55 | $23.65 (0.42%) | $23.99 | $23.25 | 226,800 | $368.33 M |
| 02/14/2025 | $23.04 | $23.52 (2.08%) | $23.64 | $22.96 | 193,700 | $366.31 M |
| 02/13/2025 | $22.66 | $22.99 (1.46%) | $23.15 | $22.43 | 244,761 | $358.05 M |
| 02/12/2025 | $21.83 | $22.43 (2.75%) | $22.63 | $21.76 | 245,637 | $349.33 M |
| 02/11/2025 | $22.14 | $22.24 (0.45%) | $22.69 | $22.04 | 173,000 | $346.37 M |
| 02/10/2025 | $22.52 | $22.45 (-0.31%) | $22.66 | $21.84 | 377,529 | $349.64 M |
| 02/07/2025 | $22.93 | $22.30 (-2.75%) | $23.10 | $22.01 | 392,039 | $347.31 M |
| 02/06/2025 | $23.99 | $23.01 (-4.09%) | $24.01 | $22.64 | 258,800 | $358.36 M |
| 02/05/2025 | $24.82 | $23.74 (-4.35%) | $25.30 | $22.72 | 569,563 | $369.73 M |
| 02/04/2025 | $24.78 | $24.67 (-0.44%) | $25.20 | $24.59 | 264,217 | $384.22 M |
| 02/03/2025 | $24.88 | $24.58 (-1.21%) | $25.26 | $24.46 | 355,456 | $382.82 M |
| 01/31/2025 | $26.10 | $25.56 (-2.07%) | $26.28 | $25.24 | 195,951 | $398.08 M |
| 01/30/2025 | $25.86 | $26.15 (1.12%) | $26.91 | $25.78 | 259,509 | $407.27 M |
| 01/29/2025 | $25.76 | $25.68 (-0.31%) | $26.04 | $25.28 | 218,249 | $399.95 M |
| 01/28/2025 | $25.02 | $25.58 (2.24%) | $25.71 | $24.31 | 174,720 | $398.39 M |
| 01/27/2025 | $25.74 | $25.18 (-2.18%) | $25.92 | $25.10 | 290,214 | $392.16 M |
| 01/24/2025 | $25.83 | $25.85 (0.08%) | $26.22 | $25.62 | 231,201 | $402.60 M |
| 01/23/2025 | $25.42 | $25.80 (1.49%) | $25.88 | $24.66 | 286,600 | $401.82 M |
| 01/22/2025 | $26.18 | $25.86 (-1.22%) | $26.53 | $25.84 | 445,983 | $402.75 M |
| 01/21/2025 | $26.46 | $26.26 (-0.76%) | $26.59 | $25.92 | 182,200 | $408.98 M |
| 01/17/2025 | $26.71 | $26.14 (-2.13%) | $26.76 | $25.69 | 260,912 | $407.11 M |
| 01/16/2025 | $25.86 | $26.44 (2.24%) | $26.68 | $25.72 | 262,737 | $411.78 M |
| 01/15/2025 | $27.59 | $26.19 (-5.07%) | $28.21 | $26.16 | 501,900 | $407.89 M |
| 01/14/2025 | $26.42 | $26.70 (1.06%) | $27.75 | $26.42 | 436,302 | $415.83 M |
| 01/13/2025 | $26.34 | $26.41 (0.27%) | $26.93 | $25.60 | 375,408 | $411.32 M |
| 01/10/2025 | $24.92 | $26.79 (7.5%) | $26.92 | $24.85 | 571,500 | $417.24 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.
