5 DAY PERFORMANCE
-30.92%
1 MONTH PERFORMANCE
-23.27%
3 MONTH PERFORMANCE
-37.89%
6 MONTH PERFORMANCE
-26.85%
YEAR-TO-DATE PERFORMANCE
-23.53%
1 YEAR PERFORMANCE
-17.12%
Lovesac Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $16.54 | $17.10 (3.39%) | $17.16 | $16.24 | 105.12 K | $250.70 M |
| 11/03/2026 | $16.78 | $15.90 (-5.24%) | $16.80 | $15.88 | 231.95 K | $232.97 M |
| 11/02/2026 | $16.59 | $16.77 (1.08%) | $17.69 | $16.59 | 298.30 K | $245.72 M |
| 10/30/2026 | $16.56 | $16.33 (-1.39%) | $16.78 | $16.09 | 263.63 K | $239.27 M |
| 10/29/2026 | $15.52 | $16.57 (6.77%) | $16.58 | $15.52 | 221.90 K | $242.79 M |
| 10/28/2026 | $15.31 | $15.31 (0%) | $15.63 | $15.18 | 125.50 K | $224.32 M |
| 10/27/2026 | $15.31 | $15.45 (0.91%) | $15.74 | $14.90 | 256.83 K | $226.38 M |
| 10/26/2026 | $15.50 | $15.28 (-1.42%) | $15.67 | $15.06 | 217.70 K | $223.89 M |
| 10/23/2026 | $15.31 | $15.49 (1.18%) | $15.57 | $14.81 | 121.90 K | $226.96 M |
| 10/22/2026 | $14.43 | $15.34 (6.31%) | $15.35 | $14.43 | 182.04 K | $224.76 M |
| 10/21/2026 | $14.80 | $14.42 (-2.57%) | $14.80 | $14.16 | 200.20 K | $211.28 M |
| 10/20/2026 | $14.43 | $14.69 (1.8%) | $14.92 | $14.15 | 171.02 K | $215.24 M |
| 10/19/2026 | $14.55 | $14.40 (-1.03%) | $14.72 | $14.28 | 215.40 K | $210.99 M |
| 10/16/2026 | $14.79 | $14.52 (-1.83%) | $14.99 | $14.39 | 257.92 K | $212.75 M |
| 10/15/2026 | $14.22 | $14.75 (3.73%) | $14.86 | $14.19 | 245.84 K | $216.12 M |
| 10/14/2026 | $14.32 | $14.09 (-1.61%) | $14.46 | $13.97 | 195.90 K | $206.45 M |
| 10/13/2026 | $14.65 | $14.58 (-0.48%) | $14.81 | $14.34 | 233.84 K | $213.63 M |
| 10/12/2026 | $14.21 | $14.54 (2.32%) | $14.58 | $14.11 | 92.80 K | $213.04 M |
| 10/09/2026 | $14.66 | $14.21 (-3.07%) | $14.66 | $14.08 | 158.40 K | $208.21 M |
| 10/08/2026 | $14.22 | $14.59 (2.6%) | $14.66 | $14.07 | 404.80 K | $213.78 M |
| 10/07/2026 | $14.59 | $14.32 (-1.85%) | $14.70 | $14.25 | 133.50 K | $209.82 M |
| 10/06/2026 | $14.84 | $14.76 (-0.54%) | $15.02 | $14.59 | 184.80 K | $216.27 M |
| 10/05/2026 | $14.70 | $14.83 (0.88%) | $15.12 | $14.16 | 214.05 K | $217.29 M |
| 10/02/2026 | $15.17 | $14.70 (-3.1%) | $15.17 | $14.57 | 144.03 K | $215.39 M |
| 10/01/2026 | $15.05 | $14.97 (-0.53%) | $15.10 | $14.62 | 149.61 K | $219.34 M |
| 09/30/2026 | $15.68 | $15.05 (-4.02%) | $15.90 | $15.04 | 168.40 K | $220.52 M |
| 09/29/2026 | $15.34 | $15.62 (1.83%) | $15.80 | $15.34 | 160.74 K | $228.87 M |
| 09/28/2026 | $15.01 | $15.42 (2.73%) | $15.47 | $14.89 | 189.04 K | $225.94 M |
| 09/25/2026 | $14.73 | $15.19 (3.12%) | $15.28 | $14.73 | 238.50 K | $222.57 M |
| 09/24/2026 | $14.53 | $14.70 (1.17%) | $15.08 | $14.46 | 386.11 K | $215.39 M |
| 09/23/2026 | $14.62 | $14.49 (-0.89%) | $14.62 | $14.35 | 207.73 K | $212.31 M |
| 09/22/2026 | $13.75 | $14.62 (6.33%) | $14.66 | $13.69 | 261.20 K | $214.21 M |
| 09/21/2026 | $13.50 | $13.56 (0.44%) | $13.73 | $13.27 | 257.72 K | $198.68 M |
| 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 |
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.
