Skip to main content

The Lovesac Company (NQ: LOVE )

22.77 +0.02 (+0.11%)
Streaming Delayed Price Updated: 10:42 AM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 22.54 23.21 22.50 22.75 250,745 +0.59(+2.66%)
Feb 21, 2024 23.37 23.63 22.10 22.16 325,251 -1.33(-5.66%)
Feb 20, 2024 23.43 23.91 23.25 23.49 294,699 -0.62(-2.57%)
Feb 16, 2024 24.22 24.52 23.57 24.11 280,697 -0.50(-2.03%)
Feb 15, 2024 25.70 25.88 24.44 24.61 301,187 -0.64(-2.53%)
Feb 14, 2024 25.85 25.99 25.00 25.25 220,521 -0.26(-1.02%)
Feb 13, 2024 24.54 26.40 24.13 25.51 477,127 -0.28(-1.09%)
Feb 12, 2024 25.00 26.18 25.00 25.79 328,862 +1.05(+4.24%)
Feb 09, 2024 24.00 24.88 23.55 24.74 355,091 +0.96(+4.04%)
Feb 08, 2024 22.96 23.92 22.86 23.78 138,260 +0.79(+3.44%)
Feb 07, 2024 23.89 23.89 22.91 22.99 153,444 -0.93(-3.89%)
Feb 06, 2024 22.75 23.99 22.75 23.92 116,504 +1.08(+4.73%)
Feb 05, 2024 22.49 22.86 22.00 22.84 143,939 -0.18(-0.78%)
Feb 02, 2024 22.87 23.19 22.26 23.02 146,924 -0.16(-0.69%)
Feb 01, 2024 23.38 23.91 22.92 23.18 144,889 +0.02(+0.09%)
Jan 31, 2024 23.69 24.22 23.14 23.16 155,633 -0.59(-2.48%)
Jan 30, 2024 24.23 24.23 23.58 23.75 111,050 -0.48(-1.98%)
Jan 29, 2024 23.95 24.27 23.48 24.23 160,490 +0.41(+1.72%)
Jan 26, 2024 24.20 24.34 23.61 23.82 257,947 -0.03(-0.13%)
Jan 25, 2024 23.96 24.13 23.15 23.85 358,800 +0.24(+1.02%)
Jan 24, 2024 23.99 24.23 23.48 23.61 288,310 +0.27(+1.16%)
Jan 23, 2024 23.95 24.16 23.23 23.34 146,153 -0.30(-1.27%)
Jan 22, 2024 23.08 23.74 23.00 23.64 216,382 +0.87(+3.82%)
Jan 19, 2024 22.45 22.85 21.97 22.77 179,394 +0.40(+1.79%)
Jan 18, 2024 22.62 22.76 22.09 22.37 193,536 -0.18(-0.80%)
Jan 17, 2024 22.00 22.58 21.66 22.55 203,875 +0.26(+1.17%)
Jan 16, 2024 23.35 23.35 21.95 22.29 425,549 -1.24(-5.27%)
Jan 12, 2024 24.41 24.62 23.31 23.53 204,388 -0.52(-2.16%)
Jan 11, 2024 24.72 24.91 23.97 24.05 193,170 -0.85(-3.41%)
Jan 10, 2024 24.98 25.28 24.65 24.90 162,517 -0.26(-1.03%)
Jan 09, 2024 24.58 25.50 24.01 25.16 216,969 +0.07(+0.28%)
Jan 08, 2024 25.33 25.77 25.02 25.09 152,608 -0.07(-0.28%)
Jan 05, 2024 25.04 25.68 24.68 25.16 172,536 +0.00(+0.00%)
Jan 04, 2024 25.20 25.45 24.76 25.16 192,432 -0.09(-0.36%)
Jan 03, 2024 25.75 26.15 25.00 25.25 341,139 -1.08(-4.10%)
Jan 02, 2024 25.80 27.07 25.55 26.33 288,175 +0.78(+3.05%)
Dec 29, 2023 25.95 26.56 25.04 25.55 360,861 -0.48(-1.84%)
Dec 28, 2023 25.75 26.29 25.36 26.03 529,334 -0.01(-0.04%)
Dec 27, 2023 26.55 26.80 25.82 26.04 277,718 -0.51(-1.92%)
Dec 26, 2023 26.37 26.71 26.37 26.55 206,138 +0.15(+0.57%)
Dec 22, 2023 26.62 26.92 26.30 26.40 273,371 -0.10(-0.38%)
Dec 21, 2023 26.50 26.92 26.23 26.50 285,666 +0.44(+1.69%)
Dec 20, 2023 26.94 27.24 26.06 26.06 402,117 -0.94(-3.48%)
Dec 19, 2023 27.00 27.42 26.76 27.00 392,073 +0.52(+1.96%)
Dec 18, 2023 27.69 27.69 26.25 26.48 454,529 -1.21(-4.37%)
Dec 15, 2023 29.31 29.32 27.58 27.69 674,821 -1.65(-5.62%)
Dec 14, 2023 27.61 29.81 27.50 29.34 969,054 +2.85(+10.76%)
Dec 13, 2023 25.17 26.78 24.43 26.49 419,344 +1.16(+4.58%)
Dec 12, 2023 25.40 25.82 24.90 25.33 368,683 -0.07(-0.28%)
Dec 11, 2023 25.38 25.83 24.83 25.40 434,657 +0.10(+0.40%)
Dec 08, 2023 24.80 25.34 24.38 25.30 326,840 +0.42(+1.69%)
Dec 07, 2023 23.63 24.95 23.51 24.88 541,045 +1.27(+5.38%)
Dec 06, 2023 21.73 24.16 21.05 23.61 1,122,502 +2.59(+12.32%)
Dec 05, 2023 21.62 21.91 20.68 21.02 504,649 -0.90(-4.11%)
Dec 04, 2023 21.63 22.05 21.37 21.92 347,796 +0.31(+1.43%)
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.