Skip to main content

The Lovesac Company - Common Stock (NQ:LOVE)

19.13 +0.16 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 19.14 19.29 18.83 19.13 422,067 +0.16(+0.84%)
Aug 28, 2025 19.14 19.30 18.50 18.97 334,937 +0.03(+0.16%)
Aug 27, 2025 18.50 19.10 18.30 18.94 269,164 +0.42(+2.27%)
Aug 26, 2025 18.25 18.55 18.08 18.52 316,544 +0.41(+2.26%)
Aug 25, 2025 18.27 18.64 17.83 18.11 635,881 -1.00(-5.23%)
Aug 22, 2025 18.40 19.34 18.31 19.11 444,548 +0.91(+5.00%)
Aug 21, 2025 18.08 18.26 17.62 18.20 383,926 -0.07(-0.38%)
Aug 20, 2025 19.27 19.31 18.24 18.27 377,374 -1.17(-6.02%)
Aug 19, 2025 19.40 19.93 19.13 19.44 191,579 +0.10(+0.52%)
Aug 18, 2025 19.44 19.70 19.20 19.34 144,824 -0.09(-0.46%)
Aug 15, 2025 19.52 19.78 19.05 19.43 148,519 +0.18(+0.94%)
Aug 14, 2025 19.49 19.49 18.85 19.25 202,016 -0.58(-2.92%)
Aug 13, 2025 19.57 20.33 19.13 19.83 309,908 +0.37(+1.90%)
Aug 12, 2025 17.92 19.58 17.59 19.46 363,814 +1.71(+9.63%)
Aug 11, 2025 17.95 18.16 17.71 17.75 283,441 -0.14(-0.78%)
Aug 08, 2025 18.36 18.58 17.88 17.89 344,630 -0.28(-1.54%)
Aug 07, 2025 18.47 18.70 17.92 18.17 249,371 -0.02(-0.11%)
Aug 06, 2025 18.19 18.43 18.12 18.19 112,686 -0.03(-0.16%)
Aug 05, 2025 18.32 18.39 18.05 18.22 139,659 -0.14(-0.76%)
Aug 04, 2025 17.66 18.53 17.44 18.36 165,886 +0.93(+5.34%)
Aug 01, 2025 17.65 17.87 17.31 17.43 326,248 -0.58(-3.22%)
Jul 31, 2025 18.18 18.44 17.91 18.01 200,377 -0.26(-1.42%)
Jul 30, 2025 18.70 19.02 18.05 18.27 153,219 -0.40(-2.14%)
Jul 29, 2025 19.31 19.33 18.63 18.67 170,613 -0.62(-3.21%)
Jul 28, 2025 20.46 20.53 19.20 19.29 237,650 -1.02(-5.02%)
Jul 25, 2025 19.73 20.43 19.27 20.31 231,644 +0.78(+3.99%)
Jul 24, 2025 19.69 19.99 19.40 19.53 166,418 -0.30(-1.51%)
Jul 23, 2025 19.58 20.09 19.52 19.83 224,056 +0.50(+2.59%)
Jul 22, 2025 18.99 19.67 18.77 19.33 232,494 +0.52(+2.76%)
Jul 21, 2025 18.70 18.88 18.52 18.81 231,090 +0.26(+1.40%)
Jul 18, 2025 18.86 19.07 18.37 18.55 155,135 -0.08(-0.43%)
Jul 17, 2025 17.69 18.73 17.69 18.63 256,591 +0.94(+5.31%)
Jul 16, 2025 17.79 18.06 17.31 17.69 262,689 +0.09(+0.51%)
Jul 15, 2025 18.24 18.41 17.56 17.60 300,274 -0.48(-2.65%)
Jul 14, 2025 18.10 18.17 17.80 18.08 396,425 -0.03(-0.17%)
Jul 11, 2025 18.66 18.97 18.08 18.11 143,312 -0.75(-3.98%)
Jul 10, 2025 18.90 19.41 18.69 18.86 120,813 -0.11(-0.58%)
Jul 09, 2025 18.94 19.14 18.67 18.97 97,499 +0.03(+0.16%)
Jul 08, 2025 18.53 19.17 18.42 18.94 208,042 +0.37(+1.99%)
Jul 07, 2025 19.10 19.46 18.53 18.57 187,890 -0.74(-3.83%)
Jul 03, 2025 19.41 19.61 19.22 19.31 97,114 -0.11(-0.57%)
Jul 02, 2025 18.68 19.64 18.57 19.42 327,320 +0.75(+4.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.