5 DAY PERFORMANCE
-29.89%
1 MONTH PERFORMANCE
-38.80%
3 MONTH PERFORMANCE
-27.78%
6 MONTH PERFORMANCE
-14.67%
YEAR-TO-DATE PERFORMANCE
-23.53%
1 YEAR PERFORMANCE
-37.92%
Lovesac Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $18.00 | $17.22 (-4.33%) | $18.35 | $17.16 | 191.75 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 |
| 06/18/2026 | $14.20 | $14.47 (1.9%) | $14.96 | $13.85 | 286.70 K | $212.25 M |
| 06/17/2026 | $14.34 | $14.03 (-2.16%) | $14.71 | $13.95 | 191.09 K | $205.79 M |
| 06/16/2026 | $15.30 | $14.28 (-6.67%) | $15.60 | $14.25 | 272.70 K | $209.46 M |
| 06/15/2026 | $16.46 | $15.64 (-4.98%) | $16.73 | $15.56 | 217.40 K | $229.41 M |
| 06/12/2026 | $16.73 | $16.35 (-2.27%) | $17.19 | $16.33 | 206.64 K | $239.82 M |
| 06/11/2026 | $15.40 | $16.30 (5.84%) | $16.47 | $14.22 | 427.26 K | $239.09 M |
| 06/10/2026 | $16.65 | $16.48 (-1.02%) | $16.79 | $16.12 | 266.64 K | $241.73 M |
| 06/09/2026 | $16.20 | $16.58 (2.35%) | $16.95 | $16.19 | 144.30 K | $243.20 M |
| 06/08/2026 | $15.77 | $15.96 (1.2%) | $16.27 | $15.51 | 110.01 K | $234.10 M |
| 06/05/2026 | $16.35 | $15.73 (-3.79%) | $16.43 | $15.67 | 112.30 K | $230.61 M |
| 06/04/2026 | $15.61 | $16.35 (4.74%) | $16.41 | $15.61 | 115.73 K | $239.70 M |
| 06/03/2026 | $15.35 | $15.43 (0.52%) | $15.43 | $14.94 | 151.40 K | $226.22 M |
| 06/02/2026 | $15.37 | $15.47 (0.65%) | $15.74 | $15.27 | 216.33 K | $226.80 M |
| 06/01/2026 | $15.15 | $15.31 (1.06%) | $15.40 | $15.09 | 141.20 K | $224.46 M |
| 05/29/2026 | $16.07 | $15.38 (-4.29%) | $16.07 | $15.38 | 138.84 K | $225.48 M |
| 05/28/2026 | $15.95 | $16.11 (1%) | $16.26 | $15.92 | 201.03 K | $236.19 M |
| 05/27/2026 | $16.44 | $15.95 (-2.98%) | $16.86 | $15.66 | 287.10 K | $233.84 M |
| 05/26/2026 | $16.38 | $16.33 (-0.31%) | $16.50 | $16.08 | 117.44 K | $239.41 M |
| 05/22/2026 | $16.08 | $16.16 (0.5%) | $16.37 | $16.00 | 84.90 K | $236.92 M |
| 05/21/2026 | $15.43 | $15.84 (2.66%) | $15.93 | $15.17 | 104.94 K | $232.23 M |
| 05/20/2026 | $15.18 | $15.65 (3.1%) | $15.71 | $14.88 | 87.70 K | $229.44 M |
| 05/19/2026 | $15.34 | $15.18 (-1.04%) | $15.48 | $14.71 | 120.34 K | $222.55 M |
| 05/18/2026 | $15.30 | $15.47 (1.11%) | $15.74 | $14.99 | 120.41 K | $226.80 M |
| 05/15/2026 | $15.19 | $15.29 (0.66%) | $15.50 | $14.80 | 193.15 K | $224.16 M |
| 05/14/2026 | $15.21 | $15.32 (0.72%) | $15.37 | $14.83 | 116.30 K | $224.60 M |
| 05/13/2026 | $15.75 | $15.15 (-3.81%) | $15.75 | $15.09 | 107.33 K | $222.11 M |
| 05/12/2026 | $16.07 | $15.83 (-1.49%) | $16.10 | $15.65 | 109.20 K | $232.08 M |
| 05/11/2026 | $15.96 | $16.06 (0.63%) | $16.17 | $15.83 | 90.90 K | $235.45 M |
| 05/08/2026 | $15.75 | $15.96 (1.33%) | $16.10 | $15.36 | 118.22 K | $233.99 M |
| 05/07/2026 | $15.78 | $15.62 (-1.01%) | $15.83 | $15.22 | 103.02 K | $229.00 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.
