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 (%)
Mar 31, 2023 28.14 29.10 27.95 28.90 920,806 +1.31(+4.75%)
Mar 30, 2023 28.60 29.10 26.78 27.59 1,197,985 -0.82(-2.89%)
Mar 29, 2023 27.75 28.55 27.19 28.41 837,418 +1.41(+5.22%)
Mar 28, 2023 26.00 28.75 25.75 27.00 2,154,476 +3.00(+12.50%)
Mar 27, 2023 25.58 25.62 23.86 24.00 1,133,095 -1.26(-4.99%)
Mar 24, 2023 24.00 25.45 23.50 25.26 572,497 +1.19(+4.94%)
Mar 23, 2023 23.98 24.87 23.79 24.07 525,007 +0.51(+2.16%)
Mar 22, 2023 23.15 24.28 22.80 23.56 634,856 +0.33(+1.42%)
Mar 21, 2023 22.69 23.39 22.69 23.23 453,901 +0.77(+3.43%)
Mar 20, 2023 21.53 22.55 21.09 22.46 482,732 +1.16(+5.45%)
Mar 17, 2023 22.07 22.17 21.24 21.30 346,727 -1.00(-4.48%)
Mar 16, 2023 21.25 22.54 20.80 22.30 460,605 +0.89(+4.13%)
Mar 15, 2023 21.47 21.99 21.04 21.41 654,279 -0.66(-3.01%)
Mar 14, 2023 24.10 24.23 21.74 22.08 1,127,192 -1.74(-7.30%)
Mar 13, 2023 24.72 24.88 23.63 23.82 761,406 -1.32(-5.25%)
Mar 10, 2023 26.46 26.76 25.01 25.14 652,335 -1.59(-5.95%)
Mar 09, 2023 27.28 27.74 26.35 26.73 379,458 -0.63(-2.30%)
Mar 08, 2023 28.27 28.44 27.16 27.36 319,415 -0.88(-3.12%)
Mar 07, 2023 27.84 28.70 27.75 28.24 212,108 +0.37(+1.33%)
Mar 06, 2023 29.68 29.68 27.80 27.87 292,080 -1.55(-5.27%)
Mar 03, 2023 28.72 29.82 28.47 29.42 317,441 +1.13(+3.99%)
Mar 02, 2023 28.41 28.70 27.61 28.29 319,663 -0.47(-1.63%)
Mar 01, 2023 28.50 28.81 27.99 28.76 401,475 -0.03(-0.10%)
Feb 28, 2023 27.90 29.38 27.90 28.79 423,430 +0.96(+3.45%)
Feb 27, 2023 28.13 28.60 27.67 27.83 203,178 +0.02(+0.07%)
Feb 24, 2023 27.52 27.95 27.08 27.81 271,750 -0.50(-1.77%)
Feb 23, 2023 28.00 28.33 27.52 28.31 293,440 +0.51(+1.83%)
Feb 22, 2023 27.71 28.59 27.69 27.80 376,765 +0.09(+0.32%)
Feb 21, 2023 28.41 29.16 27.11 27.71 482,182 -1.31(-4.51%)
Feb 17, 2023 28.91 29.14 28.35 29.02 399,526 +0.05(+0.17%)
Feb 16, 2023 29.23 29.96 28.52 28.97 231,558 -0.80(-2.69%)
Feb 15, 2023 29.48 30.23 28.85 29.77 592,872 +0.00(+0.02%)
Feb 14, 2023 27.92 29.85 27.40 29.77 427,142 +1.43(+5.03%)
Feb 13, 2023 27.75 28.68 27.45 28.34 579,124 +0.48(+1.72%)
Feb 10, 2023 27.76 28.06 27.06 27.86 272,803 -0.05(-0.18%)
Feb 09, 2023 28.40 29.06 27.66 27.91 368,915 -0.26(-0.92%)
Feb 08, 2023 28.31 29.43 27.90 28.17 413,230 -0.27(-0.95%)
Feb 07, 2023 27.11 28.55 26.46 28.44 689,271 +1.07(+3.91%)
Feb 06, 2023 28.02 29.39 27.29 27.37 750,936 -1.25(-4.37%)
Feb 03, 2023 27.74 30.34 27.45 28.62 708,785 +0.12(+0.42%)
Feb 02, 2023 27.08 29.24 26.91 28.50 990,650 +1.83(+6.86%)
Feb 01, 2023 26.23 26.86 25.36 26.67 494,378 +0.93(+3.61%)
Jan 31, 2023 24.88 25.79 24.88 25.74 239,151 +0.90(+3.62%)
Jan 30, 2023 25.47 25.95 24.80 24.84 317,164 -1.13(-4.35%)
Jan 27, 2023 25.58 26.31 25.56 25.97 312,255 +0.20(+0.78%)
Jan 26, 2023 25.91 26.20 25.32 25.77 245,625 +0.11(+0.43%)
Jan 25, 2023 25.24 25.86 24.84 25.66 388,448 +0.09(+0.35%)
Jan 24, 2023 26.09 26.81 25.52 25.57 407,135 -0.74(-2.81%)
Jan 23, 2023 26.25 26.74 25.93 26.31 671,656 +0.19(+0.73%)
Jan 20, 2023 25.43 26.39 25.01 26.12 616,010 +0.93(+3.69%)
Jan 19, 2023 24.71 25.43 24.11 25.19 573,544 +0.06(+0.24%)
Jan 18, 2023 26.49 26.68 24.89 25.13 562,824 -1.16(-4.41%)
Jan 17, 2023 26.28 27.10 25.83 26.29 448,458 -0.30(-1.13%)
Jan 13, 2023 26.28 27.70 26.10 26.59 389,528 -0.14(-0.52%)
Jan 12, 2023 27.32 27.60 26.37 26.73 507,655 -0.07(-0.26%)
Jan 11, 2023 27.03 27.84 26.71 26.80 459,909 -0.05(-0.19%)
Jan 10, 2023 26.25 27.15 26.25 26.85 487,225 +0.44(+1.67%)
Jan 09, 2023 26.90 27.27 26.19 26.41 580,562 -0.06(-0.23%)
Jan 06, 2023 25.11 26.56 24.90 26.47 757,700 +1.66(+6.69%)
Jan 05, 2023 23.01 25.31 23.00 24.81 1,033,423 +2.11(+9.30%)
Jan 04, 2023 22.21 23.60 22.14 22.70 513,495 +0.65(+2.97%)
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.