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 (%)
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 -2.02(-7.75%)
May 08, 2023 26.41 26.49 25.76 26.08 136,458 -0.22(-0.84%)
May 05, 2023 25.68 26.73 25.68 26.30 214,064 +0.81(+3.18%)
May 04, 2023 26.23 26.50 25.27 25.49 293,826 -1.03(-3.88%)
May 03, 2023 27.38 27.65 26.49 26.52 332,442 -0.86(-3.14%)
May 02, 2023 26.74 27.49 26.23 27.38 340,225 +0.61(+2.28%)
May 01, 2023 26.29 26.89 26.08 26.77 247,556 +0.48(+1.83%)
Apr 28, 2023 26.78 27.01 26.26 26.29 317,765 -0.71(-2.63%)
Apr 27, 2023 26.89 27.45 26.71 27.00 198,910 +0.44(+1.66%)
Apr 26, 2023 26.92 27.12 26.31 26.56 228,922 -0.18(-0.67%)
Apr 25, 2023 27.89 28.08 26.70 26.74 319,019 -1.50(-5.31%)
Apr 24, 2023 29.00 29.34 28.04 28.24 297,777 -0.94(-3.22%)
Apr 21, 2023 27.73 29.37 27.54 29.18 585,966 +1.37(+4.93%)
Apr 20, 2023 28.38 29.23 27.48 27.81 393,609 -1.14(-3.94%)
Apr 19, 2023 29.60 29.73 28.84 28.95 379,480 -0.92(-3.08%)
Apr 18, 2023 29.50 30.93 29.32 29.87 565,462 +1.15(+4.00%)
Apr 17, 2023 28.40 28.83 28.08 28.72 399,535 +0.23(+0.81%)
Apr 14, 2023 28.87 29.19 28.32 28.49 277,669 -0.18(-0.63%)
Apr 13, 2023 28.00 29.09 27.83 28.67 381,751 +1.03(+3.73%)
Apr 12, 2023 28.83 28.86 27.50 27.64 374,833 -0.68(-2.40%)
Apr 11, 2023 28.69 28.87 27.45 28.32 452,708 +0.08(+0.28%)
Apr 10, 2023 28.46 28.82 27.77 28.24 426,101 -0.47(-1.64%)
Apr 06, 2023 28.88 29.43 28.30 28.71 429,078 -0.21(-0.73%)
Apr 05, 2023 29.13 29.31 28.31 28.92 559,522 -0.75(-2.53%)
Apr 04, 2023 30.47 30.70 29.57 29.67 565,027 -0.49(-1.62%)
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.