Lovesac (LOVE)
NASDAQ: LOVE
· Real-Time Price · USD
18.11
-1.00 (-5.23%)
At close: Aug 25, 2025, 3:59 PM
18.11
0.00%
After-hours: Aug 25, 2025, 04:10 PM EDT
LOVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 18.27 | 18.64 | 17.83 | 18.11 | 18.11 | -5.23% | 626,481 |
| Aug 22, 2025 | 18.40 | 19.34 | 18.31 | 19.11 | 19.11 | 5.00% | 444,548 |
| Aug 21, 2025 | 18.08 | 18.26 | 17.62 | 18.20 | 18.20 | -0.38% | 383,926 |
| Aug 20, 2025 | 19.27 | 19.31 | 18.24 | 18.27 | 18.27 | -6.02% | 377,400 |
| Aug 19, 2025 | 19.40 | 19.93 | 19.13 | 19.44 | 19.44 | 0.52% | 191,600 |
| Aug 18, 2025 | 19.44 | 19.70 | 19.20 | 19.34 | 19.34 | -0.46% | 144,824 |
| Aug 15, 2025 | 19.52 | 19.78 | 19.05 | 19.43 | 19.43 | 0.94% | 148,519 |
| Aug 14, 2025 | 19.49 | 19.49 | 18.85 | 19.25 | 19.25 | -2.92% | 202,016 |
| Aug 13, 2025 | 19.57 | 20.33 | 19.13 | 19.83 | 19.83 | 1.90% | 309,908 |
| Aug 12, 2025 | 17.92 | 19.58 | 17.59 | 19.46 | 19.46 | 9.63% | 364,004 |
| Aug 11, 2025 | 17.95 | 18.16 | 17.71 | 17.75 | 17.75 | -0.78% | 283,670 |
| Aug 8, 2025 | 18.36 | 18.58 | 17.88 | 17.89 | 17.89 | -1.54% | 344,630 |
| Aug 7, 2025 | 18.47 | 18.70 | 17.92 | 18.17 | 18.17 | -0.11% | 249,400 |
| Aug 6, 2025 | 18.19 | 18.43 | 18.12 | 18.19 | 18.19 | -0.16% | 112,686 |
| Aug 5, 2025 | 18.32 | 18.39 | 18.05 | 18.22 | 18.22 | -0.76% | 139,700 |
| Aug 4, 2025 | 17.66 | 18.53 | 17.44 | 18.36 | 18.36 | 5.34% | 165,900 |
| Aug 1, 2025 | 17.65 | 17.87 | 17.31 | 17.43 | 17.43 | -3.22% | 326,248 |
| Jul 31, 2025 | 18.18 | 18.44 | 17.91 | 18.01 | 18.01 | -1.42% | 200,400 |
| Jul 30, 2025 | 18.70 | 19.02 | 18.05 | 18.27 | 18.27 | -2.14% | 153,229 |
| Jul 29, 2025 | 19.31 | 19.33 | 18.63 | 18.67 | 18.67 | -3.21% | 170,613 |