Skip to main content

The Lovesac Company (NQ: LOVE )

29.51 -0.63 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 29.37 30.28 28.64 29.51 370,966 -0.63(-2.09%)
Jul 16, 2024 28.22 30.39 28.19 30.14 308,559 +2.25(+8.07%)
Jul 15, 2024 27.26 28.27 26.79 27.89 287,880 +0.91(+3.37%)
Jul 12, 2024 27.07 27.83 26.63 26.98 279,453 +0.16(+0.60%)
Jul 11, 2024 24.18 27.00 23.85 26.82 456,596 +3.38(+14.42%)
Jul 10, 2024 22.81 23.53 22.35 23.44 224,148 +0.83(+3.67%)
Jul 09, 2024 23.00 23.00 22.26 22.61 157,149 -0.39(-1.70%)
Jul 08, 2024 21.62 23.12 21.62 23.00 237,144 +1.54(+7.18%)
Jul 05, 2024 22.16 22.29 21.35 21.46 199,709 -0.81(-3.64%)
Jul 03, 2024 22.18 22.49 22.03 22.27 68,709 +0.28(+1.27%)
Jul 02, 2024 21.90 22.02 21.66 21.99 174,138 +0.05(+0.23%)
Jul 01, 2024 22.65 22.71 21.52 21.94 304,241 -0.64(-2.83%)
Jun 28, 2024 21.93 22.74 21.73 22.58 641,197 +0.84(+3.86%)
Jun 27, 2024 21.76 21.98 21.39 21.74 168,518 +0.09(+0.42%)
Jun 26, 2024 21.45 21.97 21.36 21.65 230,204 +0.15(+0.70%)
Jun 25, 2024 21.83 21.83 21.08 21.50 296,839 -0.35(-1.60%)
Jun 24, 2024 23.11 23.26 21.73 21.85 363,891 -1.41(-6.06%)
Jun 21, 2024 23.10 23.33 22.95 23.26 283,384 -0.01(-0.04%)
Jun 20, 2024 23.16 23.63 23.05 23.27 260,851 +0.00(+0.00%)
Jun 18, 2024 24.13 24.43 22.96 23.27 497,608 -1.00(-4.10%)
Jun 17, 2024 24.29 24.87 24.03 24.27 364,867 +0.02(+0.06%)
Jun 14, 2024 26.24 26.24 23.65 24.25 459,872 -2.01(-7.65%)
Jun 13, 2024 25.72 27.49 25.72 26.26 662,566 +0.28(+1.08%)
Jun 12, 2024 25.50 26.43 25.01 25.98 711,973 +1.25(+5.05%)
Jun 11, 2024 25.06 25.95 24.56 24.73 482,777 -1.41(-5.39%)
Jun 10, 2024 26.13 26.82 25.90 26.14 179,554 -0.22(-0.83%)
Jun 07, 2024 26.85 27.07 26.32 26.36 171,807 -0.64(-2.37%)
Jun 06, 2024 28.73 28.73 26.28 27.00 353,137 -1.71(-5.96%)
Jun 05, 2024 27.75 28.77 27.63 28.71 232,171 +0.99(+3.57%)
Jun 04, 2024 27.80 28.16 27.29 27.72 250,388 -0.50(-1.77%)
Jun 03, 2024 28.33 28.80 27.93 28.22 288,037 +0.11(+0.39%)
May 31, 2024 28.19 28.59 27.79 28.11 247,428 +0.12(+0.43%)
May 30, 2024 27.88 28.84 27.50 27.99 243,530 +0.58(+2.12%)
May 29, 2024 27.86 28.37 27.35 27.41 240,130 -0.75(-2.66%)
May 28, 2024 26.49 28.38 26.44 28.16 320,894 +1.71(+6.47%)
May 24, 2024 26.56 26.56 26.05 26.45 172,162 +0.16(+0.61%)
May 23, 2024 26.93 26.93 26.09 26.29 417,409 -0.45(-1.68%)
May 22, 2024 27.08 27.29 26.05 26.74 297,522 -0.50(-1.84%)
May 21, 2024 27.34 27.36 26.49 27.24 202,288 +0.01(+0.04%)
May 20, 2024 27.69 27.91 26.80 27.23 341,346 -0.33(-1.20%)
May 17, 2024 27.26 27.62 26.92 27.56 196,868 +0.29(+1.06%)
May 16, 2024 26.96 27.57 26.82 27.27 285,625 +0.22(+0.81%)
May 15, 2024 27.35 27.43 26.83 27.05 183,810 +0.19(+0.71%)
May 14, 2024 27.23 27.79 26.52 26.86 436,961 +0.33(+1.24%)
May 13, 2024 25.55 27.26 25.55 26.53 546,405 +1.22(+4.82%)
May 10, 2024 25.81 26.04 25.12 25.31 362,510 -0.42(-1.63%)
May 09, 2024 23.88 25.77 23.64 25.73 340,395 +1.81(+7.57%)
May 08, 2024 23.73 23.95 23.42 23.92 205,964 -0.03(-0.13%)
May 07, 2024 24.04 24.43 23.66 23.95 399,070 -0.03(-0.13%)
May 06, 2024 23.59 24.18 23.21 23.98 275,456 +0.60(+2.57%)
May 03, 2024 22.76 23.55 22.53 23.38 375,351 +1.09(+4.89%)
May 02, 2024 22.46 22.46 22.03 22.29 180,336 +0.26(+1.18%)
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.