The Lovesac Company (LOVE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 21, 2021	62.70	73.45	61.13	71.98	71.98	930,215
Apr 20, 2021	66.55	67.51	61.12	62.64	62.64	757,300
Apr 19, 2021	68.95	70.47	65.72	66.60	66.60	506,900
Apr 16, 2021	63.87	70.42	62.75	70.00	70.00	600,700
Apr 15, 2021	63.26	66.11	58.65	63.90	63.90	718,100
Apr 14, 2021	67.79	69.50	58.17	62.28	62.28	1,485,400
Apr 13, 2021	69.94	70.93	63.50	65.74	65.74	804,500
Apr 12, 2021	71.40	71.48	67.50	69.17	69.17	524,700
Apr 09, 2021	64.00	72.33	63.81	71.75	71.75	1,508,600
Apr 08, 2021	59.79	63.36	59.32	62.47	62.47	247,300
Apr 07, 2021	61.37	61.76	57.47	59.30	59.30	276,700
Apr 06, 2021	59.68	63.59	59.21	61.96	61.96	330,700
Apr 05, 2021	60.00	61.86	58.75	59.68	59.68	343,900
Apr 01, 2021	57.19	59.17	57.19	58.28	58.28	199,600
Mar 31, 2021	56.00	57.74	56.00	56.60	56.60	200,500
Mar 30, 2021	53.09	55.93	52.22	55.30	55.30	163,800
Mar 29, 2021	55.00	56.74	53.01	53.45	53.45	253,400
Mar 26, 2021	54.56	55.56	52.03	55.30	55.30	438,200
Mar 25, 2021	51.01	54.76	50.00	54.20	54.20	326,300
Mar 24, 2021	57.46	58.52	51.60	51.99	51.99	334,000
Mar 23, 2021	59.44	60.80	55.56	56.82	56.82	331,700
Mar 22, 2021	63.06	63.86	59.31	59.63	59.63	292,200
Mar 19, 2021	57.45	62.72	56.50	62.21	62.21	655,400
Mar 18, 2021	61.50	64.40	56.10	57.45	57.45	405,300
Mar 17, 2021	60.42	62.16	59.25	62.05	62.05	268,600
Mar 16, 2021	61.40	62.72	60.25	61.37	61.37	209,800
Mar 15, 2021	63.10	63.97	61.31	62.07	62.07	295,900
Mar 12, 2021	60.97	63.42	58.17	62.50	62.50	298,300
Mar 11, 2021	59.59	61.71	58.50	61.64	61.64	232,300
Mar 10, 2021	58.20	61.03	57.60	58.81	58.81	226,400
Mar 09, 2021	55.60	58.93	55.01	58.87	58.87	335,300
Mar 08, 2021	56.54	57.68	52.19	53.90	53.90	336,900
Mar 05, 2021	52.74	55.89	49.21	55.13	55.13	457,200
Mar 04, 2021	58.13	59.67	52.29	53.82	53.82	582,800
Mar 03, 2021	61.42	63.60	58.40	59.17	59.17	255,500
Mar 02, 2021	65.50	66.00	61.04	61.75	61.75	225,500
Mar 01, 2021	60.13	65.52	59.87	64.69	64.69	393,700
Feb 26, 2021	56.37	59.60	55.55	57.69	57.69	275,200
Feb 25, 2021	61.69	65.61	55.89	56.65	56.65	372,800
Feb 24, 2021	60.92	64.21	58.27	62.54	62.54	449,000
Feb 23, 2021	56.35	61.32	51.48	60.09	60.09	435,300
Feb 22, 2021	55.14	58.00	55.14	56.49	56.49	296,800
Feb 19, 2021	55.60	58.33	55.21	56.32	56.32	180,500
Feb 18, 2021	56.30	56.32	52.22	54.51	54.51	508,300
Feb 17, 2021	58.15	60.87	56.00	56.61	56.61	431,900
Feb 16, 2021	56.45	61.72	56.35	59.11	59.11	663,100
Feb 12, 2021	54.40	56.57	53.40	55.98	55.98	208,300
Feb 11, 2021	54.00	56.55	52.30	54.12	54.12	251,900
Feb 10, 2021	52.53	54.37	50.41	53.70	53.70	282,000
Feb 09, 2021	55.55	55.65	52.19	53.26	53.26	389,100
Feb 08, 2021	58.25	59.29	55.15	55.19	55.19	287,800
Feb 05, 2021	57.54	60.74	55.75	57.57	57.57	391,700
Feb 04, 2021	56.43	57.90	55.04	57.43	57.43	192,700
Feb 03, 2021	54.97	56.31	52.80	55.83	55.83	269,400
Feb 02, 2021	57.00	57.35	51.77	54.29	54.29	342,700
Feb 01, 2021	57.04	57.50	53.88	57.02	57.02	277,000
Jan 29, 2021	55.29	58.07	54.25	56.54	56.54	456,700
Jan 28, 2021	58.03	59.00	51.66	55.29	55.29	461,100
Jan 27, 2021	55.50	60.59	54.34	57.00	57.00	430,200
Jan 26, 2021	57.52	58.48	55.58	57.50	57.50	282,000
Jan 25, 2021	56.50	61.46	54.67	57.01	57.01	670,600
Jan 22, 2021	53.31	56.39	52.44	56.20	56.20	296,400
Jan 21, 2021	53.60	55.00	50.75	54.10	54.10	237,500
Jan 20, 2021	51.80	53.75	50.35	52.98	52.98	267,800
Jan 19, 2021	49.79	52.36	47.72	51.81	51.81	366,200
Jan 15, 2021	50.53	50.53	48.10	48.88	48.88	322,200
Jan 14, 2021	47.22	50.87	47.22	50.68	50.68	438,300
Jan 13, 2021	45.97	47.58	43.71	46.64	46.64	256,500
Jan 12, 2021	47.00	47.76	44.28	45.94	45.94	333,400
Jan 11, 2021	46.97	52.00	46.51	47.14	47.14	1,390,300
Jan 08, 2021	48.93	49.54	45.87	47.50	47.50	289,000
Jan 07, 2021	44.95	47.79	44.23	47.23	47.23	327,700
Jan 06, 2021	42.63	46.26	42.45	44.58	44.58	285,500
Jan 05, 2021	40.24	42.71	40.10	42.02	42.02	282,600
Jan 04, 2021	43.76	43.85	38.91	40.35	40.35	418,400
Dec 31, 2020	44.94	46.26	42.98	43.09	43.09	266,900
Dec 30, 2020	44.06	45.33	44.06	44.93	44.93	271,500
Dec 29, 2020	43.01	44.08	41.45	43.71	43.71	305,200
Dec 28, 2020	45.23	45.40	42.88	43.49	43.49	225,500
Dec 24, 2020	45.20	45.53	43.78	44.33	44.33	113,400
Dec 23, 2020	45.38	45.64	43.13	44.97	44.97	257,200
Dec 22, 2020	43.41	45.85	42.35	45.08	45.08	395,900
Dec 21, 2020	40.67	44.90	40.08	42.29	42.29	574,700
Dec 18, 2020	40.00	41.45	39.52	40.75	40.75	376,500
Dec 17, 2020	40.58	43.92	39.46	40.40	40.40	497,300
Dec 16, 2020	39.97	40.74	37.77	40.57	40.57	382,900
Dec 15, 2020	37.10	41.34	36.12	39.60	39.60	745,700
Dec 14, 2020	38.76	39.62	36.54	36.87	36.87	369,400
Dec 11, 2020	40.74	42.26	38.11	38.69	38.69	500,200
Dec 10, 2020	39.70	41.29	39.01	40.74	40.74	1,073,000
Dec 09, 2020	37.97	40.50	36.73	40.41	40.41	2,306,700
Dec 08, 2020	32.80	33.88	32.09	33.81	33.81	400,900
Dec 07, 2020	34.04	34.47	31.91	32.80	32.80	258,200
Dec 04, 2020	32.01	34.07	32.01	33.99	33.99	222,500
Dec 03, 2020	31.59	32.85	31.46	32.01	32.01	217,600
Dec 02, 2020	31.74	32.79	31.05	31.24	31.24	230,500
Dec 01, 2020	32.26	32.26	28.52	31.73	31.73	383,000
Nov 30, 2020	32.56	33.48	30.42	31.88	31.88	607,000
Nov 27, 2020	31.17	32.29	31.15	32.11	32.11	100,200
Nov 25, 2020	30.33	31.87	29.89	31.20	31.20	233,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,173.42+38.48(+0.93%)

Dow 3034,137.31+316.01(+0.93%)

Nasdaq13,950.22+163.95(+1.19%)

The Lovesac Company (LOVE)

S&P 500
4,173.42
+38.48(+0.93%)

Dow 30
34,137.31
+316.01(+0.93%)

Nasdaq
13,950.22
+163.95(+1.19%)