5 DAY PERFORMANCE
-24.50%
1 MONTH PERFORMANCE
-30.67%
3 MONTH PERFORMANCE
-22.05%
6 MONTH PERFORMANCE
+7.02%
YEAR-TO-DATE PERFORMANCE
-23.53%
1 YEAR PERFORMANCE
-36.84%
Lovesac Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $14.12 | $13.50 (-4.39%) | $14.30 | $13.43 | 340.83 K | $197.80 M |
| 09/17/2026 | $14.79 | $14.35 (-2.97%) | $15.05 | $14.29 | 332.30 K | $210.26 M |
| 09/16/2026 | $14.86 | $14.63 (-1.55%) | $14.90 | $14.38 | 377.20 K | $214.36 M |
| 09/15/2026 | $14.68 | $14.94 (1.77%) | $15.01 | $14.11 | 388.40 K | $218.90 M |
| 09/14/2026 | $13.88 | $14.69 (5.84%) | $14.80 | $13.70 | 466.88 K | $215.24 M |
| 09/11/2026 | $14.40 | $13.91 (-3.4%) | $14.45 | $13.44 | 748.82 K | $203.81 M |
| 09/10/2026 | $14.04 | $14.26 (1.57%) | $15.31 | $13.95 | 715.53 K | $208.94 M |
| 09/09/2026 | $15.87 | $16.03 (1.01%) | $16.25 | $15.46 | 596.87 K | $234.87 M |
| 09/08/2026 | $16.67 | $16.07 (-3.6%) | $16.81 | $15.83 | 285.42 K | $235.46 M |
| 09/04/2026 | $15.88 | $16.69 (5.1%) | $16.85 | $15.88 | 178.62 K | $244.81 M |
| 09/03/2026 | $16.44 | $15.95 (-2.98%) | $16.44 | $15.77 | 160.74 K | $233.95 M |
| 09/02/2026 | $15.55 | $16.22 (4.31%) | $16.28 | $15.34 | 160.21 K | $237.92 M |
| 09/01/2026 | $15.76 | $15.38 (-2.41%) | $15.80 | $15.18 | 224.62 K | $225.59 M |
| 08/31/2026 | $16.05 | $15.60 (-2.8%) | $16.05 | $15.51 | 164.34 K | $228.82 M |
| 08/28/2026 | $16.16 | $15.99 (-1.05%) | $16.44 | $15.92 | 159.05 K | $234.54 M |
| 08/27/2026 | $16.17 | $16.07 (-0.62%) | $16.46 | $15.99 | 226.42 K | $235.72 M |
| 08/26/2026 | $15.94 | $16.28 (2.13%) | $16.36 | $15.65 | 242.00 K | $238.80 M |
| 08/25/2026 | $15.85 | $15.92 (0.44%) | $15.98 | $15.59 | 119.97 K | $233.51 M |
| 08/24/2026 | $16.09 | $15.85 (-1.49%) | $16.31 | $15.75 | 161.80 K | $232.49 M |
| 08/21/2026 | $16.42 | $16.07 (-2.13%) | $16.48 | $15.91 | 150.92 K | $235.72 M |
| 08/20/2026 | $17.08 | $16.27 (-4.74%) | $17.08 | $16.07 | 181.34 K | $238.65 M |
| 08/19/2026 | $17.21 | $17.04 (-0.99%) | $17.71 | $16.96 | 194.10 K | $249.94 M |
| 08/18/2026 | $17.11 | $17.07 (-0.23%) | $17.34 | $16.75 | 112.90 K | $250.38 M |
| 08/17/2026 | $17.27 | $17.11 (-0.93%) | $17.30 | $16.88 | 90.51 K | $250.97 M |
| 08/14/2026 | $17.62 | $17.29 (-1.87%) | $17.75 | $17.08 | 93.71 K | $253.61 M |
| 08/13/2026 | $17.47 | $17.65 (1.03%) | $18.02 | $17.31 | 144.93 K | $258.89 M |
| 08/12/2026 | $17.48 | $17.29 (-1.09%) | $17.48 | $17.00 | 136.81 K | $253.61 M |
| 08/11/2026 | $17.37 | $17.60 (1.32%) | $17.69 | $17.16 | 97.90 K | $258.16 M |
| 08/10/2026 | $17.60 | $17.30 (-1.7%) | $17.60 | $17.16 | 159.80 K | $253.76 M |
| 08/07/2026 | $17.20 | $17.82 (3.6%) | $17.99 | $17.20 | 139.60 K | $261.38 M |
| 08/06/2026 | $18.37 | $17.22 (-6.26%) | $18.48 | $17.16 | 193.61 K | $252.58 M |
| 08/05/2026 | $18.03 | $18.41 (2.11%) | $19.20 | $18.03 | 394.90 K | $270.04 M |
| 08/04/2026 | $16.82 | $18.16 (7.97%) | $18.52 | $16.82 | 414.50 K | $266.37 M |
| 08/03/2026 | $16.24 | $16.84 (3.69%) | $16.95 | $16.17 | 518.20 K | $247.01 M |
| 07/31/2026 | $16.04 | $16.09 (0.31%) | $16.35 | $15.75 | 180.85 K | $236.01 M |
| 07/30/2026 | $16.56 | $16.14 (-2.54%) | $16.72 | $15.93 | 236.54 K | $236.74 M |
| 07/29/2026 | $16.96 | $16.56 (-2.36%) | $17.09 | $16.51 | 150.40 K | $242.90 M |
| 07/28/2026 | $17.13 | $16.97 (-0.93%) | $17.70 | $16.91 | 180.93 K | $248.92 M |
| 07/27/2026 | $16.39 | $16.99 (3.66%) | $17.23 | $16.39 | 231.20 K | $249.21 M |
| 07/24/2026 | $16.52 | $16.34 (-1.09%) | $16.72 | $16.13 | 136.60 K | $239.68 M |
| 07/23/2026 | $16.67 | $16.37 (-1.8%) | $16.74 | $16.04 | 166.95 K | $240.12 M |
| 07/22/2026 | $17.58 | $16.89 (-3.92%) | $17.67 | $16.84 | 331.20 K | $247.74 M |
| 07/21/2026 | $17.58 | $17.59 (0.06%) | $17.96 | $17.49 | 237.80 K | $258.01 M |
| 07/20/2026 | $18.04 | $17.62 (-2.33%) | $18.04 | $16.92 | 217.30 K | $258.45 M |
| 07/17/2026 | $18.58 | $18.20 (-2.05%) | $18.82 | $18.08 | 184.60 K | $266.96 M |
| 07/16/2026 | $18.03 | $18.70 (3.72%) | $18.98 | $17.88 | 390.10 K | $274.29 M |
| 07/15/2026 | $17.37 | $17.90 (3.05%) | $18.64 | $17.37 | 203.04 K | $262.56 M |
| 07/14/2026 | $17.31 | $17.54 (1.33%) | $17.66 | $17.10 | 192.91 K | $257.28 M |
| 07/13/2026 | $16.81 | $17.16 (2.08%) | $17.62 | $16.70 | 208.40 K | $251.70 M |
| 07/10/2026 | $16.97 | $16.77 (-1.18%) | $17.39 | $16.75 | 101.53 K | $245.98 M |
| 07/09/2026 | $16.66 | $17.06 (2.4%) | $17.28 | $16.36 | 160.92 K | $250.24 M |
| 07/08/2026 | $18.18 | $16.76 (-7.81%) | $18.45 | $16.36 | 232.54 K | $245.84 M |
| 07/07/2026 | $18.12 | $18.43 (1.71%) | $19.25 | $18.12 | 356.54 K | $270.33 M |
| 07/06/2026 | $17.41 | $18.04 (3.62%) | $18.17 | $16.59 | 290.02 K | $264.61 M |
| 07/02/2026 | $16.65 | $17.49 (5.05%) | $17.52 | $16.17 | 272.90 K | $256.54 M |
| 07/01/2026 | $16.71 | $16.61 (-0.6%) | $16.77 | $16.42 | 150.20 K | $243.64 M |
| 06/30/2026 | $16.55 | $16.69 (0.85%) | $16.81 | $16.34 | 154.36 K | $244.81 M |
| 06/29/2026 | $16.78 | $16.76 (-0.12%) | $17.07 | $16.38 | 215.91 K | $245.84 M |
| 06/26/2026 | $16.09 | $16.93 (5.22%) | $17.01 | $16.09 | 538.44 K | $248.33 M |
| 06/25/2026 | $15.91 | $16.11 (1.26%) | $16.66 | $15.17 | 261.19 K | $236.30 M |
| 06/24/2026 | $14.84 | $16.03 (8.02%) | $16.57 | $14.80 | 264.92 K | $235.13 M |
| 06/23/2026 | $15.05 | $14.59 (-3.06%) | $15.29 | $14.47 | 267.70 K | $214.01 M |
| 06/22/2026 | $14.28 | $14.00 (-1.96%) | $14.56 | $13.58 | 284.98 K | $205.35 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.
