5 DAY PERFORMANCE
+18.64%
1 MONTH PERFORMANCE
+25.02%
3 MONTH PERFORMANCE
-13.98%
6 MONTH PERFORMANCE
-15.50%
YEAR-TO-DATE PERFORMANCE
-29.25%
1 YEAR PERFORMANCE
-55.89%
The Lovesac Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.93 | $13.97 (0.29%) | $14.53 | $13.89 | 286.73 K | $204.29 M |
| 12/04/2025 | $14.06 | $13.96 (-0.71%) | $14.20 | $13.76 | 324.40 K | $204.15 M |
| 12/03/2025 | $14.12 | $14.11 (-0.07%) | $14.57 | $14.09 | 283.42 K | $206.34 M |
| 12/02/2025 | $14.29 | $14.14 (-1.05%) | $14.29 | $13.89 | 380.33 K | $206.78 M |
| 12/01/2025 | $14.04 | $14.20 (1.14%) | $14.75 | $14.04 | 460.30 K | $207.66 M |
| 11/28/2025 | $14.13 | $14.35 (1.56%) | $14.39 | $14.13 | 106.50 K | $209.85 M |
| 11/26/2025 | $13.53 | $14.01 (3.55%) | $14.05 | $13.48 | 360.50 K | $204.88 M |
| 11/25/2025 | $12.35 | $13.52 (9.47%) | $13.53 | $12.35 | 1.01 M | $197.71 M |
| 11/24/2025 | $12.29 | $12.19 (-0.81%) | $12.48 | $12.16 | 316.85 K | $178.26 M |
| 11/21/2025 | $11.66 | $12.28 (5.32%) | $12.69 | $11.66 | 627.90 K | $179.58 M |
| 11/20/2025 | $11.75 | $11.67 (-0.68%) | $12.11 | $11.63 | 390.50 K | $170.66 M |
| 11/19/2025 | $11.61 | $11.83 (1.89%) | $11.84 | $11.27 | 945.83 K | $173.00 M |
| 11/18/2025 | $11.42 | $11.61 (1.66%) | $11.86 | $11.26 | 680.52 K | $169.78 M |
| 11/17/2025 | $12.13 | $11.51 (-5.11%) | $12.27 | $11.47 | 723.50 K | $168.32 M |
| 11/14/2025 | $12.85 | $12.16 (-5.37%) | $12.96 | $12.09 | 815.47 K | $177.83 M |
| 11/13/2025 | $13.44 | $13.02 (-3.12%) | $13.70 | $12.93 | 611.45 K | $190.40 M |
| 11/12/2025 | $13.47 | $13.57 (0.74%) | $13.64 | $13.39 | 250.20 K | $198.45 M |
| 11/11/2025 | $13.24 | $13.39 (1.13%) | $13.69 | $13.23 | 302.65 K | $195.81 M |
| 11/10/2025 | $13.57 | $13.26 (-2.28%) | $13.62 | $13.24 | 347.61 K | $193.91 M |
| 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 |
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.
