Get the Stockscreener App
16.34
0.18%
-0.03
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 July 24, 2026, is $16.34.
- 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 309.01% to $16.34 now.
- The 52-week high stock price for LOVE is $20.88, representing a 27.78% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for LOVE is $10.33, indicating a -36.78% 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $16.72 | $16.12 | $0.595 | 136,559.0 | -0.18% |
| Jul 23, 2026 | $16.73 | $16.04 | $0.695 | 166,947.0 | -3.08% |
| Jul 22, 2026 | $17.67 | $16.84 | $0.83 | 329,443.0 | -3.98% |
| Jul 21, 2026 | $17.96 | $17.49 | $0.47 | 237,801.0 | -0.17% |
| Jul 20, 2026 | $18.04 | $16.92 | $1.12 | 217,284.0 | -3.21% |
| Jul 17, 2026 | $18.82 | $18.08 | $0.7365 | 184,568.0 | -2.65% |
| Jul 16, 2026 | $18.98 | $17.88 | $1.10 | 390,014.0 | +4.47% |
| Jul 15, 2026 | $18.64 | $17.37 | $1.27 | 201,075.0 | +2.05% |
| Jul 14, 2026 | $17.66 | $17.09 | $0.5649 | 170,865.0 | +2.21% |
| Jul 13, 2026 | $17.62 | $16.70 | $0.92 | 208,365.0 | +2.33% |
| Jul 10, 2026 | $17.39 | $16.75 | $0.64 | 101,526.0 | -1.70% |
| Jul 09, 2026 | $17.28 | $16.36 | $0.9199 | 158,471.0 | +1.79% |
| Jul 08, 2026 | $18.45 | $16.36 | $2.09 | 230,261.0 | -9.06% |
| Jul 07, 2026 | $19.25 | $18.12 | $1.12 | 345,994.0 | +2.16% |
| Jul 06, 2026 | $18.17 | $16.59 | $1.58 | 287,302.0 | +3.14% |
| Jul 02, 2026 | $17.52 | $16.17 | $1.35 | 271,144.0 | +5.30% |
| Jul 01, 2026 | $16.77 | $16.42 | $0.345 | 149,348.0 | -0.48% |
| Jun 30, 2026 | $16.80 | $16.34 | $0.465 | 154,314.0 | -0.42% |
| Jun 29, 2026 | $17.07 | $16.38 | $0.69 | 215,550.0 | -1.00% |
| Jun 26, 2026 | $17.01 | $16.09 | $0.92 | 538,174.0 | +5.09% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $19.25 | $16.04 | $3.21 | 3,923,526.0 | -2.10% |
| Jun, 2026 | $17.19 | $13.58 | $3.61 | 4,811,678.0 | +8.52% |
| May, 2026 | $16.86 | $14.71 | $2.15 | 2,613,970.0 | -2.72% |
| Apr, 2026 | $18.18 | $14.05 | $4.12 | 6,077,416.0 | +7.04% |
| 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% |
2.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):