Stockscreener 앱 받기
29.91
2.12%
0.62
시간 외 거래:
30.29
0.38
+1.27%
Lovesac Company 주식 (LOVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $30.24 | $29.13 | $1.11 | 167,402.0 | +2.12% |
| 2024-11-04 | $29.85 | $28.99 | $0.8628 | 147,682.0 | +0.69% |
| 2024-11-01 | $29.75 | $28.68 | $1.07 | 231,672.0 | -0.24% |
| 2024-10-31 | $30.21 | $29.16 | $1.05 | 293,660.0 | -2.86% |
| 2024-10-30 | $30.83 | $29.69 | $1.14 | 254,151.0 | -2.02% |
| 2024-10-29 | $31.30 | $30.25 | $1.05 | 228,302.0 | -0.49% |
| 2024-10-28 | $30.85 | $28.82 | $2.03 | 498,641.0 | +7.92% |
| 2024-10-25 | $29.44 | $28.18 | $1.26 | 195,473.0 | -1.25% |
| 2024-10-24 | $28.94 | $28.39 | $0.55 | 161,372.0 | +0.80% |
| 2024-10-23 | $29.07 | $28.06 | $1.01 | 193,728.0 | -1.38% |
| 2024-10-22 | $29.29 | $28.39 | $0.90 | 199,372.0 | +0.03% |
| 2024-10-21 | $30.11 | $28.97 | $1.14 | 293,654.0 | -2.94% |
| 2024-10-18 | $30.20 | $29.15 | $1.05 | 350,961.0 | +1.56% |
| 2024-10-17 | $29.54 | $28.30 | $1.24 | 288,602.0 | +2.90% |
| 2024-10-16 | $29.16 | $28.09 | $1.07 | 243,445.0 | +2.32% |
| 2024-10-15 | $28.39 | $27.43 | $0.9634 | 414,193.0 | +1.60% |
| 2024-10-14 | $27.62 | $26.04 | $1.58 | 320,318.0 | +5.76% |
| 2024-10-11 | $26.33 | $25.14 | $1.19 | 282,423.0 | +3.17% |
| 2024-10-10 | $25.26 | $24.10 | $1.16 | 231,654.0 | +1.65% |
| 2024-10-09 | $25.35 | $24.64 | $0.7055 | 152,640.0 | -0.24% |
| 2024-10-08 | $24.96 | $24.10 | $0.86 | 199,692.0 | +1.59% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $30.24 | $28.68 | $1.56 | 714,158.0 | +2.57% |
| 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% |
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% |
2.01%
자본화:
|
볼륨(24시간):