U.S. markets closed

The Lovesac Company (LOVE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
71.98+9.34 (+14.91%)
At close: 4:00PM EDT

71.28 -0.70 (-0.97%)
After hours: 4:26PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 21, 202162.7073.4561.1371.9871.98930,215
Apr 20, 202166.5567.5161.1262.6462.64757,300
Apr 19, 202168.9570.4765.7266.6066.60506,900
Apr 16, 202163.8770.4262.7570.0070.00600,700
Apr 15, 202163.2666.1158.6563.9063.90718,100
Apr 14, 202167.7969.5058.1762.2862.281,485,400
Apr 13, 202169.9470.9363.5065.7465.74804,500
Apr 12, 202171.4071.4867.5069.1769.17524,700
Apr 09, 202164.0072.3363.8171.7571.751,508,600
Apr 08, 202159.7963.3659.3262.4762.47247,300
Apr 07, 202161.3761.7657.4759.3059.30276,700
Apr 06, 202159.6863.5959.2161.9661.96330,700
Apr 05, 202160.0061.8658.7559.6859.68343,900
Apr 01, 202157.1959.1757.1958.2858.28199,600
Mar 31, 202156.0057.7456.0056.6056.60200,500
Mar 30, 202153.0955.9352.2255.3055.30163,800
Mar 29, 202155.0056.7453.0153.4553.45253,400
Mar 26, 202154.5655.5652.0355.3055.30438,200
Mar 25, 202151.0154.7650.0054.2054.20326,300
Mar 24, 202157.4658.5251.6051.9951.99334,000
Mar 23, 202159.4460.8055.5656.8256.82331,700
Mar 22, 202163.0663.8659.3159.6359.63292,200
Mar 19, 202157.4562.7256.5062.2162.21655,400
Mar 18, 202161.5064.4056.1057.4557.45405,300
Mar 17, 202160.4262.1659.2562.0562.05268,600
Mar 16, 202161.4062.7260.2561.3761.37209,800
Mar 15, 202163.1063.9761.3162.0762.07295,900
Mar 12, 202160.9763.4258.1762.5062.50298,300
Mar 11, 202159.5961.7158.5061.6461.64232,300
Mar 10, 202158.2061.0357.6058.8158.81226,400
Mar 09, 202155.6058.9355.0158.8758.87335,300
Mar 08, 202156.5457.6852.1953.9053.90336,900
Mar 05, 202152.7455.8949.2155.1355.13457,200
Mar 04, 202158.1359.6752.2953.8253.82582,800
Mar 03, 202161.4263.6058.4059.1759.17255,500
Mar 02, 202165.5066.0061.0461.7561.75225,500
Mar 01, 202160.1365.5259.8764.6964.69393,700
Feb 26, 202156.3759.6055.5557.6957.69275,200
Feb 25, 202161.6965.6155.8956.6556.65372,800
Feb 24, 202160.9264.2158.2762.5462.54449,000
Feb 23, 202156.3561.3251.4860.0960.09435,300
Feb 22, 202155.1458.0055.1456.4956.49296,800
Feb 19, 202155.6058.3355.2156.3256.32180,500
Feb 18, 202156.3056.3252.2254.5154.51508,300
Feb 17, 202158.1560.8756.0056.6156.61431,900
Feb 16, 202156.4561.7256.3559.1159.11663,100
Feb 12, 202154.4056.5753.4055.9855.98208,300
Feb 11, 202154.0056.5552.3054.1254.12251,900
Feb 10, 202152.5354.3750.4153.7053.70282,000
Feb 09, 202155.5555.6552.1953.2653.26389,100
Feb 08, 202158.2559.2955.1555.1955.19287,800
Feb 05, 202157.5460.7455.7557.5757.57391,700
Feb 04, 202156.4357.9055.0457.4357.43192,700
Feb 03, 202154.9756.3152.8055.8355.83269,400
Feb 02, 202157.0057.3551.7754.2954.29342,700
Feb 01, 202157.0457.5053.8857.0257.02277,000
Jan 29, 202155.2958.0754.2556.5456.54456,700
Jan 28, 202158.0359.0051.6655.2955.29461,100
Jan 27, 202155.5060.5954.3457.0057.00430,200
Jan 26, 202157.5258.4855.5857.5057.50282,000
Jan 25, 202156.5061.4654.6757.0157.01670,600
Jan 22, 202153.3156.3952.4456.2056.20296,400
Jan 21, 202153.6055.0050.7554.1054.10237,500
Jan 20, 202151.8053.7550.3552.9852.98267,800
Jan 19, 202149.7952.3647.7251.8151.81366,200
Jan 15, 202150.5350.5348.1048.8848.88322,200
Jan 14, 202147.2250.8747.2250.6850.68438,300
Jan 13, 202145.9747.5843.7146.6446.64256,500
Jan 12, 202147.0047.7644.2845.9445.94333,400
Jan 11, 202146.9752.0046.5147.1447.141,390,300
Jan 08, 202148.9349.5445.8747.5047.50289,000
Jan 07, 202144.9547.7944.2347.2347.23327,700
Jan 06, 202142.6346.2642.4544.5844.58285,500
Jan 05, 202140.2442.7140.1042.0242.02282,600
Jan 04, 202143.7643.8538.9140.3540.35418,400
Dec 31, 202044.9446.2642.9843.0943.09266,900
Dec 30, 202044.0645.3344.0644.9344.93271,500
Dec 29, 202043.0144.0841.4543.7143.71305,200
Dec 28, 202045.2345.4042.8843.4943.49225,500
Dec 24, 202045.2045.5343.7844.3344.33113,400
Dec 23, 202045.3845.6443.1344.9744.97257,200
Dec 22, 202043.4145.8542.3545.0845.08395,900
Dec 21, 202040.6744.9040.0842.2942.29574,700
Dec 18, 202040.0041.4539.5240.7540.75376,500
Dec 17, 202040.5843.9239.4640.4040.40497,300
Dec 16, 202039.9740.7437.7740.5740.57382,900
Dec 15, 202037.1041.3436.1239.6039.60745,700
Dec 14, 202038.7639.6236.5436.8736.87369,400
Dec 11, 202040.7442.2638.1138.6938.69500,200
Dec 10, 202039.7041.2939.0140.7440.741,073,000
Dec 09, 202037.9740.5036.7340.4140.412,306,700
Dec 08, 202032.8033.8832.0933.8133.81400,900
Dec 07, 202034.0434.4731.9132.8032.80258,200
Dec 04, 202032.0134.0732.0133.9933.99222,500
Dec 03, 202031.5932.8531.4632.0132.01217,600
Dec 02, 202031.7432.7931.0531.2431.24230,500
Dec 01, 202032.2632.2628.5231.7331.73383,000
Nov 30, 202032.5633.4830.4231.8831.88607,000
Nov 27, 202031.1732.2931.1532.1132.11100,200
Nov 25, 202030.3331.8729.8931.2031.20233,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...