Get the Stockscreener App
16.46
3.52%
0.56
Pre-market:
16.45
-0.01
-0.06%
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 April 14, 2026, is $16.46.
- 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 312.02% to $16.46 now.
- The 52-week high stock price for LOVE is $21.90, representing a 33.05% increase from the current share price, occurred on May 12, 2025.
- The 52-week low stock price for LOVE is $10.33, indicating a -37.24% decrease from the current share price, occurred on March 25, 2026.
- The closing price of Lovesac Company (LOVE) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Apr 14, 2026 | $16.48 | $15.76 | $0.72 | 237,626.0 | +3.52% |
| Apr 13, 2026 | $15.97 | $14.74 | $1.23 | 438,176.0 | +3.58% |
| Apr 10, 2026 | $15.94 | $15.21 | $0.73 | 199,240.0 | -2.17% |
| Apr 09, 2026 | $15.91 | $14.96 | $0.95 | 396,558.0 | +1.03% |
| Apr 08, 2026 | $16.21 | $15.38 | $0.8299 | 312,653.0 | +0.58% |
| Apr 07, 2026 | $15.53 | $14.73 | $0.80 | 491,539.0 | +3.28% |
| Apr 06, 2026 | $15.05 | $14.32 | $0.73 | 200,759.0 | +4.04% |
| Apr 02, 2026 | $14.58 | $14.05 | $0.525 | 203,326.0 | -1.64% |
| Apr 01, 2026 | $14.92 | $14.55 | $0.365 | 264,624.0 | -1.08% |
| Mar 31, 2026 | $14.80 | $13.96 | $0.845 | 386,897.0 | +5.20% |
| Mar 30, 2026 | $14.44 | $13.60 | $0.84 | 469,695.0 | +3.77% |
| Mar 27, 2026 | $13.75 | $13.00 | $0.75 | 761,126.0 | -1.67% |
| Mar 26, 2026 | $14.41 | $13.23 | $1.18 | 1,229,943.0 | +21.88% |
| Mar 25, 2026 | $11.60 | $10.33 | $1.27 | 570,171.0 | -1.66% |
| Mar 24, 2026 | $12.90 | $10.36 | $2.54 | 1,237,253.0 | +4.36% |
| Mar 23, 2026 | $11.20 | $10.87 | $0.3252 | 277,077.0 | +4.36% |
| Mar 20, 2026 | $10.82 | $10.40 | $0.42 | 257,422.0 | -1.59% |
| Mar 19, 2026 | $10.93 | $10.37 | $0.555 | 305,989.0 | +0.09% |
| Mar 18, 2026 | $11.10 | $10.63 | $0.47 | 265,342.0 | -3.08% |
| Mar 17, 2026 | $11.40 | $11.00 | $0.40 | 134,082.0 | +0.45% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $16.48 | $14.05 | $2.43 | 2,982,127.0 | +11.44% |
| Mar, 2026 | $14.80 | $10.33 | $4.47 | 8,228,811.0 | +15.57% |
| Feb, 2026 | $13.87 | $12.52 | $1.35 | 3,890,183.0 | -4.05% |
| Jan, 2026 | $16.33 | $12.93 | $3.40 | 5,856,507.0 | -9.69% |
Lovesac Company Stock (LOVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.42 | $11.39 | $4.03 | 11,057,648.0 | +5.37% |
| 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% |
0.80%
1.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):