-
5 DAY PERFORMANCE
+3.32% -
1 MONTH PERFORMANCE
+18.91% -
3 MONTH PERFORMANCE
+24.18% -
6 MONTH PERFORMANCE
+24.07% -
YEAR-TO-DATE PERFORMANCE
+9.75% -
1 YEAR PERFORMANCE
+41.76%
The Lovesac Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $28.45 | $28.03 (-1.48%) | $28.45 | $27.77 | 198,441 | $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 |
| 09/03/2024 | $23.05 | $22.57 (-2.08%) | $23.12 | $22.20 | 147,400 | $350.69 M |
| 08/30/2024 | $23.39 | $23.24 (-0.64%) | $23.51 | $23.02 | 153,430 | $361.10 M |
| 08/29/2024 | $23.67 | $23.07 (-2.53%) | $24.20 | $23.01 | 117,501 | $358.46 M |
| 08/28/2024 | $23.74 | $23.58 (-0.67%) | $24.10 | $23.27 | 154,808 | $366.38 M |
| 08/27/2024 | $24.49 | $23.74 (-3.06%) | $24.85 | $23.66 | 182,041 | $368.87 M |
| 08/26/2024 | $24.47 | $24.63 (0.65%) | $24.73 | $23.81 | 146,986 | $382.70 M |
| 08/23/2024 | $23.52 | $24.03 (2.17%) | $24.76 | $23.45 | 228,300 | $373.37 M |
| 08/22/2024 | $23.92 | $23.34 (-2.42%) | $24.12 | $23.32 | 108,100 | $362.65 M |
| 08/21/2024 | $23.63 | $23.94 (1.31%) | $23.99 | $23.27 | 120,000 | $371.98 M |
| 08/20/2024 | $23.91 | $23.49 (-1.76%) | $24.19 | $23.25 | 154,440 | $364.98 M |
| 08/19/2024 | $23.27 | $24.08 (3.48%) | $24.17 | $23.27 | 216,100 | $374.15 M |
| 08/16/2024 | $23.20 | $23.27 (0.3%) | $23.67 | $22.76 | 187,315 | $361.57 M |
| 08/15/2024 | $22.96 | $23.32 (1.57%) | $23.68 | $22.85 | 178,200 | $362.34 M |
| 08/14/2024 | $22.77 | $22.47 (-1.32%) | $22.77 | $21.91 | 149,955 | $349.13 M |
| 08/13/2024 | $22.70 | $22.75 (0.22%) | $23.24 | $22.56 | 129,824 | $353.49 M |
| 08/12/2024 | $22.48 | $22.62 (0.62%) | $22.67 | $21.43 | 198,142 | $351.47 M |
| 08/09/2024 | $23.72 | $22.48 (-5.23%) | $23.75 | $22.21 | 294,217 | $349.29 M |
| 08/08/2024 | $23.89 | $23.75 (-0.59%) | $24.09 | $23.52 | 193,500 | $369.02 M |
| 08/07/2024 | $25.20 | $23.62 (-6.27%) | $25.20 | $23.51 | 194,050 | $367.00 M |
| 08/06/2024 | $25.22 | $24.66 (-2.22%) | $25.22 | $23.91 | 173,500 | $383.16 M |
| 08/05/2024 | $23.00 | $24.63 (7.09%) | $24.91 | $22.51 | 350,707 | $382.70 M |
| 08/02/2024 | $24.50 | $24.50 (0%) | $24.98 | $24.17 | 191,603 | $380.68 M |
| 08/01/2024 | $27.40 | $25.48 (-7.01%) | $27.81 | $24.89 | 252,547 | $395.90 M |
| 07/31/2024 | $27.78 | $27.36 (-1.51%) | $29.50 | $27.27 | 497,855 | $425.11 M |
| 07/30/2024 | $27.76 | $26.59 (-4.21%) | $27.93 | $26.59 | 206,500 | $413.15 M |
| 07/29/2024 | $27.97 | $27.67 (-1.07%) | $28.36 | $27.47 | 103,300 | $429.93 M |
| 07/26/2024 | $27.27 | $27.72 (1.65%) | $28.30 | $26.63 | 238,708 | $430.71 M |
| 07/25/2024 | $26.77 | $27.57 (2.99%) | $28.61 | $26.65 | 238,629 | $428.38 M |
| 07/24/2024 | $28.12 | $26.76 (-4.84%) | $28.39 | $26.63 | 163,503 | $415.79 M |
| 07/23/2024 | $28.42 | $28.30 (-0.42%) | $29.07 | $28.07 | 152,200 | $439.72 M |
| 07/22/2024 | $28.24 | $28.46 (0.78%) | $28.49 | $27.15 | 228,261 | $442.21 M |
| 07/19/2024 | $28.14 | $28.13 (-0.04%) | $28.32 | $27.57 | 180,429 | $437.08 M |
| 07/18/2024 | $29.52 | $28.08 (-4.88%) | $30.15 | $28.08 | 247,729 | $436.30 M |
| 07/17/2024 | $29.37 | $29.51 (0.48%) | $30.28 | $28.64 | 370,968 | $458.52 M |
| 07/16/2024 | $28.22 | $30.14 (6.8%) | $30.39 | $28.19 | 308,622 | $468.31 M |
| 07/15/2024 | $27.26 | $27.89 (2.31%) | $28.27 | $26.79 | 287,881 | $433.35 M |
| 07/12/2024 | $27.07 | $26.98 (-0.33%) | $27.83 | $26.63 | 279,453 | $419.21 M |
| 07/11/2024 | $24.18 | $26.82 (10.92%) | $27.00 | $23.85 | 456,596 | $416.72 M |
| 07/10/2024 | $22.81 | $23.44 (2.76%) | $23.53 | $22.35 | 224,148 | $364.21 M |
| 07/09/2024 | $23.00 | $22.61 (-1.7%) | $23.00 | $22.26 | 157,149 | $351.31 M |
| 07/08/2024 | $21.62 | $23.00 (6.38%) | $23.12 | $21.62 | 237,144 | $357.37 M |
| 07/05/2024 | $22.16 | $21.46 (-3.16%) | $22.29 | $21.35 | 199,709 | $333.44 M |
| 07/03/2024 | $22.18 | $22.27 (0.41%) | $22.49 | $22.03 | 68,709 | $346.03 M |
| 07/02/2024 | $21.90 | $21.99 (0.41%) | $22.02 | $21.67 | 174,138 | $341.68 M |
| 07/01/2024 | $22.65 | $21.94 (-3.13%) | $22.71 | $21.52 | 304,241 | $340.90 M |
| 06/28/2024 | $21.93 | $22.58 (2.96%) | $22.74 | $21.73 | 641,197 | $350.84 M |