Skip to main content

The Lovesac Company (NQ: LOVE )

27.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 26.20 27.62 26.04 27.55 320,847 +1.50(+5.76%)
Oct 11, 2024 25.14 26.33 25.14 26.05 282,438 +0.80(+3.17%)
Oct 10, 2024 24.34 25.26 24.10 25.25 232,413 +0.41(+1.65%)
Oct 09, 2024 24.97 25.35 24.64 24.84 152,893 -0.06(-0.24%)
Oct 08, 2024 24.40 24.96 24.10 24.90 203,310 +0.39(+1.59%)
Oct 07, 2024 25.76 25.76 24.46 24.51 218,398 -1.12(-4.37%)
Oct 04, 2024 25.72 25.96 25.45 25.63 148,863 +0.16(+0.63%)
Oct 03, 2024 26.08 26.44 25.13 25.47 266,708 -0.79(-3.01%)
Oct 02, 2024 27.24 27.56 26.26 26.26 175,684 -1.29(-4.68%)
Oct 01, 2024 28.35 28.35 26.89 27.55 239,626 -1.10(-3.84%)
Sep 30, 2024 27.79 28.95 27.79 28.65 354,658 +0.62(+2.21%)
Sep 27, 2024 28.45 28.45 27.77 28.03 215,677 -0.13(-0.46%)
Sep 26, 2024 27.56 28.80 27.42 28.16 486,298 +1.25(+4.65%)
Sep 25, 2024 27.60 27.63 26.74 26.91 166,395 -0.68(-2.46%)
Sep 24, 2024 27.12 27.87 27.12 27.59 196,991 +0.45(+1.66%)
Sep 23, 2024 26.22 27.28 25.97 27.14 458,472 +1.02(+3.91%)
Sep 20, 2024 27.33 27.47 26.10 26.12 464,599 -1.50(-5.43%)
Sep 19, 2024 27.09 27.67 25.96 27.62 402,765 +1.48(+5.66%)
Sep 18, 2024 26.68 27.39 25.76 26.14 323,325 -0.51(-1.91%)
Sep 17, 2024 26.43 27.42 26.29 26.65 388,732 +0.30(+1.14%)
Sep 16, 2024 26.41 26.64 25.30 26.35 523,793 +0.10(+0.38%)
Sep 13, 2024 26.13 26.65 25.12 26.25 595,530 +0.75(+2.94%)
Sep 12, 2024 22.90 26.80 22.90 25.50 1,439,310 +4.48(+21.31%)
Sep 11, 2024 20.99 21.12 19.79 21.02 410,315 +0.11(+0.53%)
Sep 10, 2024 21.00 21.15 20.26 20.91 281,629 -0.02(-0.10%)
Sep 09, 2024 21.95 22.14 20.60 20.93 419,211 -1.19(-5.38%)
Sep 06, 2024 22.30 22.68 21.69 22.12 184,641 -0.24(-1.07%)
Sep 05, 2024 22.62 22.85 22.30 22.36 134,072 -0.16(-0.71%)
Sep 04, 2024 22.64 22.95 22.11 22.52 139,261 -0.05(-0.22%)
Sep 03, 2024 23.05 23.12 22.20 22.57 147,389 -0.67(-2.88%)
Aug 30, 2024 23.39 23.51 23.02 23.24 153,430 +0.17(+0.74%)
Aug 29, 2024 23.67 24.20 23.01 23.07 117,501 -0.51(-2.16%)
Aug 28, 2024 23.74 24.10 23.27 23.58 154,808 -0.16(-0.67%)
Aug 27, 2024 24.49 24.85 23.66 23.74 182,034 -0.89(-3.61%)
Aug 26, 2024 24.47 24.73 23.81 24.63 146,986 +0.60(+2.50%)
Aug 23, 2024 23.52 24.76 23.45 24.03 228,286 +0.69(+2.96%)
Aug 22, 2024 23.92 24.12 23.32 23.34 108,051 -0.60(-2.51%)
Aug 21, 2024 23.63 23.99 23.27 23.94 119,965 +0.45(+1.92%)
Aug 20, 2024 23.91 24.19 23.25 23.49 154,440 -0.59(-2.45%)
Aug 19, 2024 23.27 24.17 23.27 24.08 216,070 +0.81(+3.48%)
Aug 16, 2024 23.20 23.67 22.76 23.27 187,315 -0.05(-0.21%)
Aug 15, 2024 22.96 23.68 22.85 23.32 178,156 +0.85(+3.78%)
Aug 14, 2024 22.77 22.77 21.91 22.47 149,947 -0.28(-1.23%)
Aug 13, 2024 22.70 23.24 22.56 22.75 129,824 +0.13(+0.57%)
Aug 12, 2024 22.48 22.67 21.43 22.62 198,142 +0.14(+0.62%)
Aug 09, 2024 23.72 23.75 22.21 22.48 294,217 -1.27(-5.35%)
Aug 08, 2024 23.89 24.09 23.52 23.75 193,471 +0.13(+0.55%)
Aug 07, 2024 25.20 25.20 23.51 23.62 194,048 -1.04(-4.22%)
Aug 06, 2024 25.22 25.22 23.91 24.66 173,500 +0.03(+0.12%)
Aug 05, 2024 23.00 24.91 22.51 24.63 350,707 +0.13(+0.53%)
Aug 02, 2024 24.50 24.98 24.17 24.50 191,603 -0.98(-3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.