Stockscreener 앱 받기
27.27
0.81%
+0.22
시간 외 거래:
27.27
Lovesac Company 주식 (LOVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $27.57 | $26.82 | $0.745 | 284,798.0 | +0.81% |
| 2024-05-15 | $27.43 | $26.83 | $0.605 | 183,250.0 | +0.71% |
| 2024-05-14 | $27.79 | $26.52 | $1.27 | 435,777.0 | +1.24% |
| 2024-05-13 | $27.26 | $25.55 | $1.71 | 545,953.0 | +4.82% |
| 2024-05-10 | $26.04 | $25.12 | $0.9197 | 362,105.0 | -1.63% |
| 2024-05-09 | $25.77 | $23.64 | $2.13 | 339,957.0 | +7.57% |
| 2024-05-08 | $23.95 | $23.42 | $0.53 | 205,096.0 | -0.13% |
| 2024-05-07 | $24.43 | $23.66 | $0.775 | 397,365.0 | -0.13% |
| 2024-05-06 | $24.18 | $23.21 | $0.9699 | 275,168.0 | +2.57% |
| 2024-05-03 | $23.55 | $22.53 | $1.02 | 336,479.0 | +4.89% |
| 2024-05-02 | $22.46 | $22.03 | $0.43 | 179,273.0 | +1.18% |
| 2024-05-01 | $22.67 | $20.97 | $1.70 | 428,933.0 | -0.68% |
| 2024-04-30 | $22.59 | $21.94 | $0.65 | 264,077.0 | -0.09% |
| 2024-04-29 | $22.41 | $21.93 | $0.475 | 257,320.0 | +1.65% |
| 2024-04-26 | $22.20 | $21.65 | $0.555 | 223,104.0 | -0.05% |
| 2024-04-25 | $21.99 | $21.55 | $0.44 | 272,080.0 | -2.59% |
| 2024-04-24 | $22.75 | $22.21 | $0.53 | 271,870.0 | +1.77% |
| 2024-04-23 | $22.50 | $21.65 | $0.85 | 338,398.0 | +0.55% |
| 2024-04-22 | $22.16 | $20.87 | $1.29 | 385,999.0 | +5.38% |
| 2024-04-19 | $21.29 | $20.62 | $0.67 | 466,568.0 | +2.21% |
| 2024-04-18 | $20.41 | $19.76 | $0.65 | 366,871.0 | +0.84% |
| 2024-04-17 | $20.51 | $19.80 | $0.71 | 423,342.0 | +4.29% |
Lovesac Company 주식 (LOVE) 연도별 가격 이력
이 심층 분석에서는 Lovesac Company 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LOVE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lovesac Company 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lovesac Company 주식 (LOVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $27.79 | $20.97 | $6.82 | 4,258,952.0 | +22.95% |
| 2024-04 | $25.09 | $18.21 | $6.88 | 10,350,357.0 | -1.86% |
| 2024-03 | $23.89 | $20.84 | $3.05 | 4,642,399.0 | -1.91% |
| 2024-02 | $26.40 | $22.00 | $4.40 | 4,379,318.0 | -0.52% |
| 2024-01 | $27.07 | $21.66 | $5.41 | 4,619,512.0 | -9.35% |
Lovesac Company 주식 (LOVE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.81 | $20.26 | $9.55 | 9,234,066.0 | +23.07% |
| 2023-11 | $21.34 | $16.20 | $5.14 | 7,915,904.0 | +26.12% |
| 2023-10 | $20.19 | $14.18 | $6.01 | 7,745,350.0 | -17.37% |
| 2023-09 | $26.02 | $18.71 | $7.31 | 7,341,298.0 | -13.09% |
| 2023-08 | $29.60 | $20.30 | $9.30 | 6,421,407.0 | -21.72% |
| 2023-07 | $29.75 | $24.79 | $4.96 | 5,631,447.0 | +8.65% |
| 2023-06 | $27.17 | $20.73 | $6.44 | 10,248,897.0 | +27.85% |
| 2023-05 | $27.65 | $19.98 | $7.67 | 7,052,051.0 | -19.82% |
| 2023-04 | $30.93 | $26.26 | $4.67 | 7,799,840.0 | -9.03% |
| 2023-03 | $29.82 | $20.80 | $9.02 | 15,139,344.0 | +0.38% |
| 2023-02 | $30.34 | $25.36 | $4.98 | 8,970,788.0 | +11.85% |
| 2023-01 | $27.84 | $21.51 | $6.33 | 9,913,759.0 | +16.95% |
Lovesac Company 주식 (LOVE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.63 | $17.60 | $9.03 | 10,586,393.0 | -15.51% |
| 2022-11 | $28.41 | $22.29 | $6.12 | 5,355,368.0 | +7.03% |
| 2022-10 | $24.71 | $19.42 | $5.29 | 7,034,627.0 | +19.43% |
| 2022-09 | $30.90 | $20.01 | $10.89 | 11,837,061.0 | -33.94% |
| 2022-08 | $39.81 | $30.57 | $9.24 | 5,730,277.0 | -0.99% |
| 2022-07 | $36.26 | $27.38 | $8.88 | 5,855,581.0 | +13.31% |
| 2022-06 | $38.86 | $27.40 | $11.46 | 13,858,796.0 | -21.05% |
| 2022-05 | $47.19 | $26.05 | $21.14 | 9,680,685.0 | -20.55% |
| 2022-04 | $55.17 | $43.53 | $11.64 | 6,682,209.0 | -18.90% |
| 2022-03 | $63.41 | $36.37 | $27.04 | 12,621,085.0 | +27.23% |
| 2022-02 | $55.95 | $35.07 | $20.88 | 7,242,533.0 | -21.10% |
| 2022-01 | $69.61 | $45.00 | $24.61 | 6,917,174.0 | -18.73% |
2.05%
0.74%
자본화:
|
볼륨(24시간):