Get the Stockscreener App
14.15
1.32%
0.185
Lovesac Company Stock (LOVE) Price History
The historical daily chart and data for Lovesac Company stock (LOVE), show that the latest closing stock price as of December 05, 2025, is $14.15.
- Lovesac Company all-time high stock price is $95.51, occurred on June 03, 2021.
- The lowest Lovesac Company stock price recorded was $3.995 on April 02, 2020. Since then, Lovesac Company's stock price has risen over 254.32% to $14.15 now.
- The 52-week high stock price for LOVE is $39.00, representing a 175.52% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for LOVE is $11.26, indicating a -20.45% decrease from the current share price, occurred on November 18, 2025.
- The closing price of Lovesac Company (LOVE) stock in the beginning of 2024 was $66.97. The stock closed the year at $22.01, a loss of over -67.13% for the year.
The table below shows more information about LOVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $14.53 | $13.89 | $0.64 | 170,435.0 | +1.32% |
| Dec 04, 2025 | $14.20 | $13.76 | $0.439 | 243,933.0 | -0.99% |
| Dec 03, 2025 | $14.57 | $14.09 | $0.48 | 280,264.0 | -0.21% |
| Dec 02, 2025 | $14.29 | $13.89 | $0.40 | 380,293.0 | -0.42% |
| Dec 01, 2025 | $14.75 | $14.04 | $0.71 | 323,579.0 | -1.05% |
| Nov 28, 2025 | $14.39 | $14.13 | $0.26 | 106,458.0 | +2.43% |
| Nov 26, 2025 | $14.04 | $13.48 | $0.565 | 360,249.0 | +3.62% |
| Nov 25, 2025 | $13.53 | $12.35 | $1.18 | 1,012,711.0 | +10.91% |
| Nov 24, 2025 | $12.48 | $12.16 | $0.3194 | 315,393.0 | -0.73% |
| Nov 21, 2025 | $12.69 | $11.66 | $1.03 | 627,717.0 | +5.23% |
| Nov 20, 2025 | $12.11 | $11.63 | $0.475 | 390,470.0 | -1.35% |
| Nov 19, 2025 | $11.84 | $11.27 | $0.57 | 945,728.0 | +1.89% |
| Nov 18, 2025 | $11.86 | $11.26 | $0.60 | 680,514.0 | +0.87% |
| Nov 17, 2025 | $12.27 | $11.47 | $0.795 | 723,489.0 | -5.35% |
| Nov 14, 2025 | $12.96 | $12.09 | $0.87 | 815,367.0 | -6.61% |
| Nov 13, 2025 | $13.70 | $12.93 | $0.77 | 611,425.0 | -4.05% |
| Nov 12, 2025 | $13.64 | $13.39 | $0.25 | 250,158.0 | +1.34% |
| Nov 11, 2025 | $13.69 | $13.23 | $0.46 | 302,637.0 | +0.98% |
| Nov 10, 2025 | $13.62 | $13.24 | $0.38 | 347,464.0 | -0.97% |
| Nov 07, 2025 | $13.42 | $12.98 | $0.4395 | 779,438.0 | +2.14% |
| Nov 06, 2025 | $13.64 | $13.04 | $0.61 | 486,114.0 | -2.82% |
| Nov 05, 2025 | $14.12 | $13.35 | $0.77 | 741,338.0 | -0.88% |
Lovesac Company Stock (LOVE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lovesac Company stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LOVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lovesac Company stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lovesac Company Stock (LOVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.75 | $13.76 | $0.99 | 1,398,504.0 | -1.36% |
| Nov, 2025 | $14.39 | $11.26 | $3.13 | 10,819,308.0 | +3.46% |
| Oct, 2025 | $17.00 | $13.55 | $3.45 | 12,830,453.0 | -18.07% |
| Sep, 2025 | $20.88 | $16.64 | $4.24 | 9,896,624.0 | -11.50% |
| Aug, 2025 | $20.33 | $17.31 | $3.02 | 6,088,654.0 | +6.22% |
| Jul, 2025 | $20.53 | $17.31 | $3.22 | 4,600,767.0 | -1.04% |
| Jun, 2025 | $21.15 | $16.60 | $4.55 | 9,032,087.0 | -4.91% |
| May, 2025 | $21.90 | $18.29 | $3.61 | 7,502,261.0 | -1.59% |
| Apr, 2025 | $21.50 | $12.12 | $9.38 | 17,338,067.0 | +6.99% |
| Mar, 2025 | $20.97 | $15.22 | $5.75 | 9,975,710.0 | -13.22% |
| Feb, 2025 | $25.30 | $20.52 | $4.78 | 5,199,612.0 | -18.04% |
| Jan, 2025 | $28.21 | $23.43 | $4.78 | 6,709,944.0 | +8.03% |
Lovesac Company Stock (LOVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $39.49 | $22.39 | $17.10 | 10,371,114.0 | -36.64% |
| Nov, 2024 | $38.94 | $28.68 | $10.26 | 6,281,468.0 | +29.36% |
| Oct, 2024 | $31.30 | $24.10 | $7.20 | 5,846,479.0 | +1.78% |
| Sep, 2024 | $28.95 | $19.79 | $9.16 | 7,697,642.0 | +23.28% |
| Aug, 2024 | $27.81 | $21.43 | $6.38 | 3,996,223.0 | -15.06% |
| Jul, 2024 | $30.39 | $21.35 | $9.04 | 5,273,438.0 | +21.17% |
| Jun, 2024 | $28.80 | $21.08 | $7.72 | 6,773,681.0 | -19.67% |
| May, 2024 | $28.84 | $20.97 | $7.87 | 6,639,819.0 | +26.74% |
| Apr, 2024 | $25.09 | $18.21 | $6.88 | 10,350,357.0 | -1.86% |
| Mar, 2024 | $23.89 | $20.84 | $3.05 | 4,642,399.0 | -1.91% |
| Feb, 2024 | $26.40 | $22.00 | $4.40 | 4,379,318.0 | -0.52% |
| Jan, 2024 | $27.07 | $21.66 | $5.41 | 4,619,512.0 | -9.35% |
Lovesac Company Stock (LOVE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.81 | $20.26 | $9.55 | 9,234,066.0 | +23.07% |
| Nov, 2023 | $21.34 | $16.20 | $5.14 | 7,915,904.0 | +26.12% |
| Oct, 2023 | $20.19 | $14.18 | $6.01 | 7,745,350.0 | -17.37% |
| Sep, 2023 | $26.02 | $18.71 | $7.31 | 7,341,298.0 | -13.09% |
| Aug, 2023 | $29.60 | $20.30 | $9.30 | 6,421,407.0 | -21.72% |
| Jul, 2023 | $29.75 | $24.79 | $4.96 | 5,631,447.0 | +8.65% |
| Jun, 2023 | $27.17 | $20.73 | $6.44 | 10,248,897.0 | +27.85% |
| May, 2023 | $27.65 | $19.98 | $7.67 | 7,052,051.0 | -19.82% |
| Apr, 2023 | $30.93 | $26.26 | $4.67 | 7,799,840.0 | -9.03% |
| Mar, 2023 | $29.82 | $20.80 | $9.02 | 15,139,344.0 | +0.38% |
| Feb, 2023 | $30.34 | $25.36 | $4.98 | 8,970,788.0 | +11.85% |
| Jan, 2023 | $27.84 | $21.51 | $6.33 | 9,913,759.0 | +16.95% |
2.07%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):