5 DAY PERFORMANCE
-19.60%
1 MONTH PERFORMANCE
-30.20%
3 MONTH PERFORMANCE
+7.02%
6 MONTH PERFORMANCE
-22.42%
YEAR-TO-DATE PERFORMANCE
-23.53%
1 YEAR PERFORMANCE
-37.71%
Lovesac Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $15.72 | $15.78 (0.38%) | $16.15 | $15.60 | 155.10 K | $231.35 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 |
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.
