Skip to main content

The Lovesac Company (NQ: LOVE )

22.60 +0.21 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 22.35 23.08 22.35 22.92 299,511 +0.62(+2.78%)
Aug 30, 2023 22.42 22.59 22.24 22.30 168,794 -0.10(-0.45%)
Aug 29, 2023 22.15 22.73 22.03 22.40 276,292 +0.20(+0.90%)
Aug 28, 2023 22.58 22.86 21.94 22.20 196,865 -0.14(-0.63%)
Aug 25, 2023 22.45 22.54 21.88 22.34 203,163 -0.02(-0.09%)
Aug 24, 2023 23.00 23.17 22.28 22.36 220,902 -0.66(-2.87%)
Aug 23, 2023 23.02 23.51 22.87 23.02 214,577 -0.10(-0.43%)
Aug 22, 2023 23.46 23.59 22.79 23.12 224,657 -0.21(-0.90%)
Aug 21, 2023 23.82 23.93 22.95 23.33 389,010 -0.51(-2.14%)
Aug 18, 2023 22.62 24.08 22.62 23.84 343,982 +0.78(+3.38%)
Aug 17, 2023 22.40 23.44 20.30 23.06 1,038,777 -0.70(-2.95%)
Aug 16, 2023 24.09 24.31 23.25 23.76 265,241 -0.50(-2.06%)
Aug 15, 2023 24.25 24.71 23.86 24.26 213,079 -0.33(-1.34%)
Aug 14, 2023 23.96 24.71 23.37 24.59 311,120 +0.87(+3.67%)
Aug 11, 2023 24.93 24.98 23.56 23.72 242,183 -1.36(-5.42%)
Aug 10, 2023 25.88 26.39 24.97 25.08 364,525 -0.64(-2.49%)
Aug 09, 2023 26.75 26.80 25.30 25.72 196,320 -0.92(-3.45%)
Aug 08, 2023 27.38 27.50 26.41 26.64 250,562 -1.05(-3.79%)
Aug 07, 2023 29.01 29.18 27.59 27.69 243,124 -1.12(-3.89%)
Aug 04, 2023 28.15 29.26 28.01 28.81 250,893 +0.94(+3.37%)
Aug 03, 2023 27.87 28.46 27.81 27.87 157,397 -0.22(-0.78%)
Aug 02, 2023 28.32 28.44 27.44 28.09 166,306 -0.74(-2.57%)
Aug 01, 2023 29.14 29.60 28.72 28.83 192,121 -0.45(-1.54%)
Jul 31, 2023 28.96 29.32 28.50 29.28 163,967 +0.49(+1.70%)
Jul 28, 2023 28.44 28.96 28.23 28.79 160,125 +0.78(+2.78%)
Jul 27, 2023 29.23 29.64 27.88 28.01 203,005 -1.22(-4.17%)
Jul 26, 2023 28.22 29.31 27.61 29.23 267,010 +1.01(+3.58%)
Jul 25, 2023 28.07 28.39 27.68 28.22 194,429 -0.06(-0.21%)
Jul 24, 2023 27.43 28.59 27.38 28.28 270,361 +0.54(+1.95%)
Jul 21, 2023 29.39 29.48 27.59 27.74 284,283 -1.44(-4.93%)
Jul 20, 2023 29.43 29.75 29.04 29.18 199,696 -0.24(-0.82%)
Jul 19, 2023 29.35 29.44 28.64 29.42 202,925 +0.24(+0.82%)
Jul 18, 2023 28.50 29.46 28.50 29.18 343,859 +0.75(+2.64%)
Jul 17, 2023 28.33 28.98 28.16 28.43 214,373 +0.07(+0.25%)
Jul 14, 2023 28.70 29.06 28.12 28.36 184,571 -0.40(-1.39%)
Jul 13, 2023 28.79 29.31 28.39 28.76 174,638 +0.37(+1.30%)
Jul 12, 2023 29.48 29.53 27.81 28.39 302,792 -0.67(-2.31%)
Jul 11, 2023 28.00 29.75 28.00 29.06 836,815 +1.19(+4.27%)
Jul 10, 2023 25.34 27.89 25.34 27.87 322,502 +2.50(+9.85%)
Jul 07, 2023 25.40 26.18 25.33 25.37 307,818 +0.04(+0.16%)
Jul 06, 2023 25.63 25.89 24.79 25.33 378,167 -0.47(-1.82%)
Jul 05, 2023 26.05 26.25 25.40 25.80 391,104 -0.37(-1.41%)
Jul 03, 2023 26.91 27.15 25.86 26.17 232,478 -0.78(-2.89%)
Jun 30, 2023 26.97 27.17 26.53 26.95 327,689 +0.24(+0.90%)
Jun 29, 2023 25.68 26.80 25.64 26.71 313,438 +0.83(+3.21%)
Jun 28, 2023 26.17 26.39 25.68 25.88 270,685 -0.51(-1.93%)
Jun 27, 2023 25.89 26.71 25.89 26.39 302,610 +0.59(+2.29%)
Jun 26, 2023 25.83 26.44 25.49 25.80 301,659 -0.11(-0.42%)
Jun 23, 2023 26.55 26.61 25.57 25.91 558,917 -0.80(-3.00%)
Jun 22, 2023 25.96 26.85 24.95 26.71 402,973 +0.86(+3.33%)
Jun 21, 2023 24.85 25.98 24.38 25.85 458,294 +0.55(+2.17%)
Jun 20, 2023 23.73 25.35 23.60 25.30 639,124 +1.50(+6.30%)
Jun 16, 2023 24.43 24.43 23.34 23.80 387,508 -0.26(-1.08%)
Jun 15, 2023 23.73 24.45 23.73 24.06 405,822 +0.09(+0.38%)
Jun 14, 2023 23.37 24.35 23.07 23.97 386,075 +0.77(+3.32%)
Jun 13, 2023 22.65 23.45 22.33 23.20 440,500 +0.76(+3.39%)
Jun 12, 2023 22.58 23.10 22.35 22.44 446,776 -0.17(-0.75%)
Jun 09, 2023 22.69 23.89 22.41 22.61 435,018 -0.08(-0.35%)
Jun 08, 2023 23.35 23.86 22.05 22.69 765,210 -0.43(-1.86%)
Jun 07, 2023 25.00 25.38 22.34 23.12 1,301,317 -1.37(-5.59%)
Jun 06, 2023 22.91 25.30 22.83 24.49 1,079,702 +1.63(+7.13%)
Jun 05, 2023 23.27 23.63 22.58 22.86 489,153 -0.30(-1.30%)
Jun 02, 2023 21.90 23.25 21.77 23.16 412,593 +1.67(+7.77%)
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.