5 DAY PERFORMANCE
-28.43%
1 MONTH PERFORMANCE
-24.55%
3 MONTH PERFORMANCE
-14.67%
6 MONTH PERFORMANCE
-13.96%
YEAR-TO-DATE PERFORMANCE
-23.53%
1 YEAR PERFORMANCE
-45.59%
Lovesac Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.72 | $15.78 (0.38%) | $16.15 | $15.60 | 153.57 K | $234.28 M |
| 05/05/2026 | $15.45 | $15.56 (0.71%) | $15.94 | $15.26 | 119.63 K | $228.12 M |
| 05/04/2026 | $15.67 | $15.42 (-1.6%) | $15.71 | $15.24 | 128.90 K | $226.07 M |
| 05/01/2026 | $15.79 | $15.76 (-0.19%) | $16.17 | $15.59 | 130.52 K | $231.05 M |
| 04/30/2026 | $15.49 | $15.81 (2.07%) | $15.99 | $15.48 | 120.80 K | $231.79 M |
| 04/29/2026 | $16.16 | $15.62 (-3.34%) | $16.16 | $15.37 | 152.23 K | $229.00 M |
| 04/28/2026 | $16.12 | $16.30 (1.12%) | $16.42 | $15.67 | 270.51 K | $238.97 M |
| 04/27/2026 | $15.99 | $16.06 (0.44%) | $16.46 | $15.87 | 216.05 K | $235.45 M |
| 04/24/2026 | $16.60 | $16.07 (-3.19%) | $16.60 | $16.04 | 137.90 K | $235.60 M |
| 04/23/2026 | $16.40 | $16.75 (2.13%) | $16.88 | $16.21 | 345.94 K | $245.57 M |
| 04/22/2026 | $17.16 | $16.40 (-4.43%) | $17.22 | $16.37 | 248.30 K | $240.44 M |
| 04/21/2026 | $17.55 | $16.99 (-3.19%) | $18.13 | $16.94 | 411.40 K | $249.09 M |
| 04/20/2026 | $18.05 | $17.51 (-2.99%) | $18.18 | $17.41 | 417.30 K | $256.71 M |
| 04/17/2026 | $17.13 | $17.65 (3.04%) | $17.89 | $17.12 | 265.25 K | $258.76 M |
| 04/16/2026 | $16.65 | $16.90 (1.5%) | $17.23 | $16.65 | 398.40 K | $247.77 M |
| 04/15/2026 | $16.43 | $16.65 (1.34%) | $16.70 | $15.99 | 397.45 K | $244.10 M |
| 04/14/2026 | $15.99 | $16.46 (2.94%) | $16.48 | $15.76 | 238.83 K | $241.32 M |
| 04/13/2026 | $15.23 | $15.90 (4.4%) | $15.97 | $14.74 | 438.20 K | $233.11 M |
| 04/10/2026 | $15.89 | $15.35 (-3.4%) | $15.94 | $15.21 | 200.00 K | $225.04 M |
| 04/09/2026 | $15.36 | $15.69 (2.15%) | $15.91 | $14.96 | 396.60 K | $230.03 M |
| 04/08/2026 | $15.97 | $15.53 (-2.76%) | $16.21 | $15.38 | 312.70 K | $227.68 M |
| 04/07/2026 | $14.77 | $15.44 (4.54%) | $15.53 | $14.73 | 491.84 K | $226.36 M |
| 04/06/2026 | $14.33 | $14.95 (4.33%) | $15.05 | $14.32 | 205.90 K | $219.18 M |
| 04/02/2026 | $14.25 | $14.37 (0.84%) | $14.58 | $14.06 | 203.52 K | $210.68 M |
| 04/01/2026 | $14.90 | $14.61 (-1.95%) | $14.94 | $14.56 | 267.70 K | $214.19 M |
| 03/31/2026 | $14.37 | $14.77 (2.78%) | $14.80 | $13.96 | 388.80 K | $216.54 M |
| 03/30/2026 | $13.71 | $14.04 (2.41%) | $14.44 | $13.60 | 470.15 K | $205.84 M |
| 03/27/2026 | $13.75 | $13.53 (-1.6%) | $13.75 | $13.00 | 761.29 K | $198.36 M |
| 03/26/2026 | $13.70 | $13.76 (0.44%) | $14.41 | $13.23 | 1.23 M | $201.73 M |
| 03/25/2026 | $11.51 | $11.29 (-1.91%) | $11.60 | $10.33 | 570.82 K | $165.52 M |
| 03/24/2026 | $10.83 | $11.48 (6%) | $12.90 | $10.36 | 1.21 M | $168.31 M |
| 03/23/2026 | $10.95 | $11.00 (0.46%) | $11.20 | $10.87 | 277.10 K | $161.27 M |
| 03/20/2026 | $10.70 | $10.54 (-1.5%) | $10.82 | $10.40 | 257.44 K | $154.47 M |
| 03/19/2026 | $10.73 | $10.71 (-0.19%) | $10.93 | $10.37 | 308.49 K | $156.96 M |
| 03/18/2026 | $10.98 | $10.70 (-2.55%) | $11.10 | $10.63 | 265.82 K | $156.81 M |
| 03/17/2026 | $11.06 | $11.04 (-0.18%) | $11.40 | $11.00 | 134.10 K | $161.80 M |
| 03/16/2026 | $10.79 | $10.99 (1.85%) | $11.05 | $10.71 | 161.00 K | $161.06 M |
| 03/13/2026 | $10.72 | $10.63 (-0.84%) | $10.79 | $10.44 | 191.04 K | $155.79 M |
| 03/12/2026 | $10.89 | $10.56 (-3.03%) | $11.01 | $10.50 | 213.77 K | $154.76 M |
| 03/11/2026 | $11.10 | $11.07 (-0.27%) | $11.32 | $10.62 | 261.69 K | $162.24 M |
| 03/10/2026 | $11.26 | $11.09 (-1.51%) | $11.55 | $11.04 | 194.70 K | $162.53 M |
| 03/09/2026 | $11.82 | $11.28 (-4.57%) | $11.87 | $10.78 | 355.26 K | $165.31 M |
| 03/06/2026 | $11.96 | $11.90 (-0.5%) | $12.09 | $11.87 | 189.93 K | $174.40 M |
| 03/05/2026 | $12.30 | $12.25 (-0.41%) | $12.52 | $11.92 | 234.21 K | $179.53 M |
| 03/04/2026 | $12.75 | $12.42 (-2.59%) | $12.97 | $12.39 | 154.05 K | $182.02 M |
| 03/03/2026 | $12.29 | $12.73 (3.58%) | $12.81 | $12.21 | 182.50 K | $186.56 M |
| 03/02/2026 | $12.38 | $12.75 (2.99%) | $12.81 | $12.25 | 238.10 K | $186.86 M |
| 02/27/2026 | $13.10 | $12.78 (-2.44%) | $13.12 | $12.70 | 165.00 K | $187.30 M |
| 02/26/2026 | $13.07 | $13.37 (2.3%) | $13.41 | $13.07 | 95.30 K | $195.94 M |
| 02/25/2026 | $12.87 | $13.08 (1.63%) | $13.13 | $12.52 | 110.75 K | $191.69 M |
| 02/24/2026 | $12.61 | $12.75 (1.11%) | $12.91 | $12.54 | 284.00 K | $186.86 M |
| 02/23/2026 | $13.21 | $12.61 (-4.54%) | $13.21 | $12.59 | 363.70 K | $184.81 M |
| 02/20/2026 | $13.23 | $13.36 (0.98%) | $13.81 | $13.09 | 187.73 K | $195.80 M |
| 02/19/2026 | $13.42 | $13.32 (-0.75%) | $13.60 | $13.20 | 125.75 K | $195.21 M |
| 02/18/2026 | $13.34 | $13.64 (2.25%) | $13.82 | $13.34 | 116.60 K | $199.90 M |
| 02/17/2026 | $13.34 | $13.46 (0.9%) | $13.49 | $13.02 | 100.20 K | $197.26 M |
| 02/13/2026 | $13.16 | $13.33 (1.29%) | $13.65 | $12.97 | 170.12 K | $195.36 M |
| 02/12/2026 | $13.06 | $13.03 (-0.23%) | $13.24 | $12.54 | 279.60 K | $190.96 M |
| 02/11/2026 | $13.39 | $13.04 (-2.61%) | $13.48 | $12.72 | 265.53 K | $191.11 M |
| 02/10/2026 | $12.99 | $13.34 (2.69%) | $13.53 | $12.99 | 143.70 K | $195.50 M |
| 02/09/2026 | $13.15 | $13.01 (-1.06%) | $13.20 | $12.64 | 177.10 K | $190.67 M |
| 02/06/2026 | $13.05 | $13.22 (1.3%) | $13.37 | $13.01 | 312.50 K | $193.75 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.
