Lovesac (LOVE) Stock Chart & Stock Price History

$26.74
+1.43 (+5.65%)
(As of 11:40 AM ET)

Lovesac Stock Price Performance

5 Day
Performance
+5.81%
1 Month
Performance
+29.73%
3 Month
Performance
-0.78%
6 Month
Performance
+55.28%
Year-To-Date
Performance
-0.94%
1 Year
Performance
+0.56%
Receive LOVE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lovesac and its competitors with MarketBeat's FREE daily newsletter

LOVE Stock Chart for Monday, May, 13, 2024

Lovesac Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$25.73$25.31
-1.63%
$26.04$25.12362,510 shs$392.05 million
05/09/2024$23.92$25.73
+7.57%
$25.77$23.64340,367 shs$398.56 million
05/08/2024$23.95$23.92
-0.13%
$23.95$23.42205,963 shs$370.52 million
05/07/2024$23.98$23.95
-0.13%
$24.41$23.66399,068 shs$370.99 million
05/06/2024$23.38$23.98
+2.57%
$24.18$23.21275,453 shs$371.45 million
05/03/2024$22.29$23.38
+4.89%
$23.56$22.53375,242 shs$362.16 million
05/02/2024$22.03$22.29
+1.18%
$22.46$22.03180,236 shs$345.27 million
05/01/2024$22.18$22.03
-0.68%
$22.67$20.97429,199 shs$341.25 million
04/30/2024$22.20$22.18
-0.09%
$22.59$21.97264,878 shs$343.57 million
04/29/2024$21.84$22.20
+1.65%
$22.41$21.93277,796 shs$343.88 million
04/26/2024$21.85$21.84
-0.05%
$22.21$21.65223,445 shs$338.30 million
04/25/2024$22.43$21.85
-2.59%
$21.99$21.55274,737 shs$338.46 million
04/24/2024$22.04$22.43
+1.77%
$22.75$22.22272,289 shs$347.44 million
04/23/2024$21.92$22.04
+0.55%
$22.50$21.65338,398 shs$341.40 million
04/22/2024$20.80$21.92
+5.38%
$22.15$20.87386,753 shs$339.54 million
04/19/2024$20.35$20.80
+2.21%
$21.29$20.62467,273 shs$322.19 million
04/18/2024$20.18$20.35
+0.84%
$20.41$19.77379,558 shs$315.22 million
04/17/2024$19.35$20.18
+4.29%
$20.51$19.80423,781 shs$312.59 million
04/16/2024$18.80$19.35
+2.93%
$19.41$18.21432,208 shs$299.73 million
04/15/2024$19.51$18.80
-3.64%
$19.72$18.62511,049 shs$291.21 million
04/12/2024$20.73$19.51
-5.89%
$20.38$18.72854,605 shs$302.21 million
04/11/2024$23.34$20.73
-11.18%
$21.12$18.922.75 million shs$321.09 million
04/10/2024$24.39$23.34
-4.31%
$23.78$22.55562,324 shs$361.54 million
04/09/2024$24.30$24.39
+0.37%
$25.09$24.00387,937 shs$377.80 million
04/08/2024$23.84$24.30
+1.93%
$24.70$24.04285,953 shs$376.41 million
04/05/2024$23.03$23.84
+3.52%
$23.98$22.77326,191 shs$369.28 million
04/04/2024$22.53$23.03
+2.22%
$23.98$22.73438,038 shs$356.74 million
04/03/2024$22.05$22.53
+2.18%
$22.54$21.85153,989 shs$348.99 million
04/02/2024$22.60$22.05
-2.43%
$22.26$21.67241,151 shs$341.55 million
04/01/2024$22.60$22.60$22.69$22.06175,332 shs$350.05 million
03/29/2024$22.60$22.60$22.76$22.34159,783 shs$350.07 million
03/28/2024$22.39$22.60
+0.94%
$22.76$22.34159,382 shs$350.07 million
03/27/2024$21.64$22.39
+3.47%
$22.39$21.67190,213 shs$346.82 million
03/26/2024$22.00$21.64
-1.64%
$22.18$21.43173,614 shs$335.18 million
03/25/2024$21.50$22.00
+2.33%
$22.18$21.54267,257 shs$340.78 million
03/22/2024$22.83$21.50
-5.83%
$22.70$21.50168,768 shs$333.04 million
03/21/2024$22.79$22.83
+0.18%
$23.19$22.50318,133 shs$353.64 million
03/20/2024$21.36$22.79
+6.69%
$22.85$21.42346,748 shs$353.02 million
03/19/2024$22.17$21.36
-3.65%
$22.31$20.84323,106 shs$330.87 million
03/18/2024$22.62$22.17
-1.99%
$22.94$22.08267,285 shs$343.41 million
Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs (Ad)

While gold may be thanking China for its recent growth, this sector is currently thanking Elon Musk. As crazy as it sounds, artificial intelligence just got one step closer to ushering in "the next step in human evolution"... and minting new millionaires. And it's all thanks to Musk's latest AI creation.

Click to watch this device in action
03/15/2024$22.52$22.62
+0.44%
$22.74$22.27197,583 shs$350.38 million
03/14/2024$23.02$22.52
-2.17%
$23.19$22.07180,983 shs$348.84 million
03/13/2024$22.08$23.02
+4.26%
$23.37$22.11249,345 shs$356.58 million
03/12/2024$22.03$22.08
+0.23%
$22.59$21.88244,369 shs$342.00 million
03/11/2024$22.22$22.03
-0.86%
$22.62$21.85226,632 shs$341.25 million
03/08/2024$21.69$22.22
+2.44%
$22.62$21.97226,405 shs$344.19 million
03/07/2024$21.41$21.69
+1.31%
$21.82$21.21311,894 shs$331.62 million
03/06/2024$22.16$21.41
-3.38%
$22.42$21.20372,536 shs$331.64 million
03/05/2024$22.52$22.16
-1.60%
$22.39$21.73205,332 shs$343.26 million
03/04/2024$23.16$22.52
-2.76%
$23.11$22.46173,661 shs$348.84 million
03/01/2024$23.04$23.16
+0.52%
$23.89$23.01142,109 shs$358.75 million
02/29/2024$22.92$23.04
+0.52%
$23.62$23.00131,302 shs$356.89 million
02/28/2024$23.71$22.92
-3.33%
$23.67$22.84112,878 shs$355.03 million
02/27/2024$22.53$23.71
+5.24%
$23.90$22.63143,120 shs$367.24 million
02/26/2024$22.52$22.53
+0.04%
$22.84$22.07141,028 shs$348.99 million
02/23/2024$22.75$22.52
-1.01%
$22.90$22.34173,247 shs$348.84 million
02/22/2024$22.16$22.75
+2.66%
$23.21$22.50250,745 shs$352.38 million
02/21/2024$23.49$22.16
-5.66%
$23.63$22.10324,966 shs$343.26 million
02/20/2024$24.11$23.49
-2.57%
$23.91$23.25294,694 shs$363.86 million
02/19/2024$24.11$24.11$24.52$23.57280,600 shs$373.46 million
02/16/2024$24.61$24.11
-2.03%
$24.52$23.57280,391 shs$373.46 million
02/15/2024$25.25$24.61
-2.53%
$25.88$24.44301,177 shs$381.21 million
02/14/2024$25.51$25.25
-1.02%
$25.99$25.01220,493 shs$391.12 million
02/13/2024$25.79$25.51
-1.09%
$26.40$24.14477,127 shs$395.15 million
02/12/2024$24.74$25.79
+4.24%
$26.18$25.00328,862 shs$399.46 million

This page (NASDAQ:LOVE) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners