5 DAY PERFORMANCE
+46.14%
1 MONTH PERFORMANCE
+11.41%
3 MONTH PERFORMANCE
-2.91%
6 MONTH PERFORMANCE
-2.00%
YEAR-TO-DATE PERFORMANCE
+5.62%
1 YEAR PERFORMANCE
+13.18%
The Lovesac Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.01 | $16.62 (-2.29%) | $17.01 | $16.46 | 286,262 | $259.31 M |
| 03/11/2025 | $16.70 | $16.57 (-0.78%) | $16.78 | $16.05 | 619,266 | $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 |
| 01/08/2025 | $25.14 | $25.64 (1.99%) | $25.94 | $24.15 | 586,600 | $399.32 M |
| 01/07/2025 | $25.46 | $25.51 (0.2%) | $26.20 | $24.36 | 444,065 | $397.30 M |
| 01/06/2025 | $24.75 | $24.99 (0.97%) | $25.43 | $24.54 | 443,615 | $389.20 M |
| 01/03/2025 | $24.13 | $24.51 (1.57%) | $24.56 | $23.44 | 347,354 | $381.73 M |
| 01/02/2025 | $23.99 | $23.92 (-0.29%) | $24.46 | $23.66 | 239,846 | $372.54 M |
| 12/31/2024 | $24.02 | $23.66 (-1.5%) | $24.27 | $23.60 | 229,300 | $368.49 M |
| 12/30/2024 | $23.92 | $23.90 (-0.08%) | $24.17 | $23.16 | 259,413 | $372.23 M |
| 12/27/2024 | $24.73 | $24.26 (-1.9%) | $24.89 | $23.66 | 334,611 | $377.83 M |
| 12/26/2024 | $24.56 | $24.87 (1.26%) | $25.35 | $24.27 | 273,916 | $387.33 M |
| 12/24/2024 | $24.79 | $24.88 (0.36%) | $25.24 | $24.14 | 302,412 | $387.49 M |
| 12/23/2024 | $23.96 | $23.88 (-0.33%) | $24.34 | $23.64 | 255,700 | $371.91 M |
| 12/20/2024 | $23.13 | $23.93 (3.46%) | $25.12 | $22.99 | 536,542 | $372.69 M |
| 12/19/2024 | $25.18 | $23.42 (-6.99%) | $25.64 | $22.39 | 851,325 | $364.75 M |
| 12/18/2024 | $27.37 | $24.75 (-9.57%) | $27.92 | $24.59 | 617,765 | $385.46 M |
| 12/17/2024 | $26.82 | $26.69 (-0.48%) | $26.93 | $25.31 | 435,039 | $415.68 M |
| 12/16/2024 | $26.32 | $26.95 (2.39%) | $27.36 | $25.81 | 482,179 | $419.73 M |
| 12/13/2024 | $26.15 | $26.34 (0.73%) | $26.74 | $24.73 | 899,095 | $410.23 M |
| 12/12/2024 | $28.19 | $25.74 (-8.69%) | $30.47 | $25.53 | 2.59 M | $400.88 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.
