Stockscreener 앱 받기
23.74
3.77%
-0.93
시간 외 거래:
23.72
-0.02
-0.08%
Lovesac Company 주식 (LOVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-05 | $25.30 | $22.72 | $2.58 | 567,576.0 | -3.77% |
| 2025-02-04 | $25.20 | $24.59 | $0.61 | 257,356.0 | +0.37% |
| 2025-02-03 | $25.25 | $24.46 | $0.795 | 354,590.0 | -3.83% |
| 2025-01-31 | $26.28 | $25.24 | $1.04 | 195,031.0 | -2.26% |
| 2025-01-30 | $26.91 | $25.78 | $1.13 | 259,505.0 | +1.83% |
| 2025-01-29 | $26.04 | $25.28 | $0.76 | 212,798.0 | +0.39% |
| 2025-01-28 | $25.71 | $24.31 | $1.40 | 169,926.0 | +1.59% |
| 2025-01-27 | $25.92 | $25.10 | $0.82 | 289,741.0 | -2.59% |
| 2025-01-24 | $26.22 | $25.62 | $0.60 | 230,118.0 | +0.19% |
| 2025-01-23 | $25.88 | $24.66 | $1.22 | 279,834.0 | -0.23% |
| 2025-01-22 | $26.52 | $25.84 | $0.685 | 445,247.0 | -1.52% |
| 2025-01-21 | $26.59 | $25.92 | $0.67 | 181,895.0 | +0.46% |
| 2025-01-17 | $26.76 | $25.69 | $1.07 | 259,497.0 | -1.13% |
| 2025-01-16 | $26.68 | $25.72 | $0.955 | 258,991.0 | +0.95% |
| 2025-01-15 | $28.21 | $26.16 | $2.05 | 500,751.0 | -1.91% |
| 2025-01-14 | $27.75 | $26.42 | $1.33 | 435,241.0 | +1.10% |
| 2025-01-13 | $26.93 | $25.60 | $1.32 | 373,101.0 | -1.42% |
| 2025-01-10 | $26.92 | $24.85 | $2.07 | 569,379.0 | +4.49% |
| 2025-01-08 | $25.94 | $24.15 | $1.79 | 585,979.0 | +0.51% |
| 2025-01-07 | $26.20 | $24.36 | $1.84 | 439,810.0 | +2.08% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $25.30 | $22.72 | $2.58 | 1,747,098.0 | -7.12% |
| 2025-01 | $28.21 | $23.43 | $4.78 | 6,709,944.0 | +8.03% |
Lovesac Company 주식 (LOVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.49 | $22.39 | $17.10 | 10,371,114.0 | -36.64% |
| 2024-11 | $38.94 | $28.68 | $10.26 | 6,281,468.0 | +29.36% |
| 2024-10 | $31.30 | $24.10 | $7.20 | 5,846,479.0 | +1.78% |
| 2024-09 | $28.95 | $19.79 | $9.16 | 7,697,642.0 | +23.28% |
| 2024-08 | $27.81 | $21.43 | $6.38 | 3,996,223.0 | -15.06% |
| 2024-07 | $30.39 | $21.35 | $9.04 | 5,273,438.0 | +21.17% |
| 2024-06 | $28.80 | $21.08 | $7.72 | 6,773,681.0 | -19.67% |
| 2024-05 | $28.84 | $20.97 | $7.87 | 6,639,819.0 | +26.74% |
| 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% |
2.21%
자본화:
|
볼륨(24시간):