Lovesac (LOVE) Stock Chart & Stock Price History → [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad) Free LOVE Stock Alerts $27.27 +0.22 (+0.81%) (As of 05/16/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Lovesac Stock Price Performance5 Day Performance+7.74%1 Month Performance+40.93%3 Month Performance+13.11%6 Month Performance+50.08%Year-To-Date Performance+6.73%1 Year Performance+14.34% Receive LOVE Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Lovesac and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 Media[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now. LOVE Stock Chart for Thursday, May, 16, 2024 LOVE Chart by TradingView Lovesac Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024$27.05$27.27+0.81%$27.57$26.82285,625 shs$422.41 million05/15/2024$26.86$27.05+0.71%$27.44$26.83183,798 shs$419.00 million05/14/2024$26.53$26.86+1.24%$27.79$26.52436,961 shs$416.06 million05/13/2024$25.31$26.53+4.82%$27.26$25.55546,404 shs$410.95 million05/10/2024$25.73$25.31-1.63%$26.04$25.12362,510 shs$392.05 million05/09/2024$23.92$25.73+7.57%$25.77$23.64340,367 shs$398.56 million Get the Latest News and Ratings for LOVE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Lovesac and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$23.95$23.92-0.13%$23.95$23.42205,963 shs$370.52 million05/07/2024$23.98$23.95-0.13%$24.41$23.66399,068 shs$370.99 million05/06/2024$23.38$23.98+2.57%$24.18$23.21275,453 shs$371.45 million05/03/2024$22.29$23.38+4.89%$23.56$22.53375,242 shs$362.16 million05/02/2024$22.03$22.29+1.18%$22.46$22.03180,236 shs$345.27 million05/01/2024$22.18$22.03-0.68%$22.67$20.97429,199 shs$341.25 million04/30/2024$22.20$22.18-0.09%$22.59$21.97264,878 shs$343.57 million04/29/2024$21.84$22.20+1.65%$22.41$21.93277,796 shs$343.88 million04/26/2024$21.85$21.84-0.05%$22.21$21.65223,445 shs$338.30 million04/25/2024$22.43$21.85-2.59%$21.99$21.55274,737 shs$338.46 million04/24/2024$22.04$22.43+1.77%$22.75$22.22272,289 shs$347.44 million04/23/2024$21.92$22.04+0.55%$22.50$21.65338,398 shs$341.40 million04/22/2024$20.80$21.92+5.38%$22.15$20.87386,753 shs$339.54 million04/19/2024$20.35$20.80+2.21%$21.29$20.62467,273 shs$322.19 million04/18/2024$20.18$20.35+0.84%$20.41$19.77379,558 shs$315.22 million04/17/2024$19.35$20.18+4.29%$20.51$19.80423,781 shs$312.59 million04/16/2024$18.80$19.35+2.93%$19.41$18.21432,208 shs$299.73 million04/15/2024$19.51$18.80-3.64%$19.72$18.62511,049 shs$291.21 million04/12/2024$20.73$19.51-5.89%$20.38$18.72854,605 shs$302.21 million04/11/2024$23.34$20.73-11.18%$21.12$18.922.75 million shs$321.09 million04/10/2024$24.39$23.34-4.31%$23.78$22.55562,324 shs$361.54 million04/09/2024$24.30$24.39+0.37%$25.09$24.00387,937 shs$377.80 million04/08/2024$23.84$24.30+1.93%$24.70$24.04285,953 shs$376.41 million04/05/2024$23.03$23.84+3.52%$23.98$22.77326,191 shs$369.28 million04/04/2024$22.53$23.03+2.22%$23.98$22.73438,038 shs$356.74 million04/03/2024$22.05$22.53+2.18%$22.54$21.85153,989 shs$348.99 million04/02/2024$22.60$22.05-2.43%$22.26$21.67241,151 shs$341.55 million04/01/2024$22.60$22.60$22.69$22.06175,332 shs$350.05 million03/29/2024$22.60$22.60$22.76$22.34159,783 shs$350.07 million03/28/2024$22.39$22.60+0.94%$22.76$22.34159,382 shs$350.07 million03/27/2024$21.64$22.39+3.47%$22.39$21.67190,213 shs$346.82 million03/26/2024$22.00$21.64-1.64%$22.18$21.43173,614 shs$335.18 million03/25/2024$21.50$22.00+2.33%$22.18$21.54267,257 shs$340.78 million03/22/2024$22.83$21.50-5.83%$22.70$21.50168,768 shs$333.04 millionBill Clinton Backing Biden Replacement??? (Ad)Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…Click here now for my urgent election forecast.03/21/2024$22.79$22.83+0.18%$23.19$22.50318,133 shs$353.64 million03/20/2024$21.36$22.79+6.69%$22.85$21.42346,748 shs$353.02 million03/19/2024$22.17$21.36-3.65%$22.31$20.84323,106 shs$330.87 million03/18/2024$22.62$22.17-1.99%$22.94$22.08267,285 shs$343.41 million03/15/2024$22.52$22.62+0.44%$22.74$22.27197,583 shs$350.38 million03/14/2024$23.02$22.52-2.17%$23.19$22.07180,983 shs$348.84 million03/13/2024$22.08$23.02+4.26%$23.37$22.11249,345 shs$356.58 million03/12/2024$22.03$22.08+0.23%$22.59$21.88244,369 shs$342.00 million03/11/2024$22.22$22.03-0.86%$22.62$21.85226,632 shs$341.25 million03/08/2024$21.69$22.22+2.44%$22.62$21.97226,405 shs$344.19 million03/07/2024$21.41$21.69+1.31%$21.82$21.21311,894 shs$331.62 million03/06/2024$22.16$21.41-3.38%$22.42$21.20372,536 shs$331.64 million03/05/2024$22.52$22.16-1.60%$22.39$21.73205,332 shs$343.26 million03/04/2024$23.16$22.52-2.76%$23.11$22.46173,661 shs$348.84 million03/01/2024$23.04$23.16+0.52%$23.89$23.01142,109 shs$358.75 million02/29/2024$22.92$23.04+0.52%$23.62$23.00131,302 shs$356.89 million02/28/2024$23.71$22.92-3.33%$23.67$22.84112,878 shs$355.03 million02/27/2024$22.53$23.71+5.24%$23.90$22.63143,120 shs$367.24 million02/26/2024$22.52$22.53+0.04%$22.84$22.07141,028 shs$348.99 million02/23/2024$22.75$22.52-1.01%$22.90$22.34173,247 shs$348.84 million02/22/2024$22.16$22.75+2.66%$23.21$22.50250,745 shs$352.38 million02/21/2024$23.49$22.16-5.66%$23.63$22.10324,966 shs$343.26 million02/20/2024$24.11$23.49-2.57%$23.91$23.25294,694 shs$363.86 million02/19/2024$24.11$24.11$24.52$23.57280,600 shs$373.46 million02/16/2024$24.61$24.11-2.03%$24.52$23.57280,391 shs$373.46 million02/15/2024$25.25$24.61-2.53%$25.88$24.44301,177 shs$381.21 million Related Companies: Haverty Furniture Companies Stock Price Chart MYT Netherlands Parent B.V. Stock Price Chart Zumiez Stock Price Chart Dingdong (Cayman) Stock Price Chart America's Car-Mart Stock Price Chart Qurate Retail Stock Price Chart Build-A-Bear Workshop Stock Price Chart Natural Grocers by Vitamin Cottage Stock Price Chart Denny's Stock Price Chart GEN Restaurant Group Stock Price Chart Receive LOVE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Lovesac and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LOVE) was last updated on 5/16/2024 by MarketBeat.com Staff From Our PartnersGold Set to EXPLODE!Gold Safe ExchangeWith revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radarStocks NewsWhy Is Gold On a MASSIVE rally? Huge AlertsThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingCharles Payne Demystifies OptionsUnstoppable ProsperityBiden FINISHED On June 13th?Paradigm PressHow Biden has already won 2024Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Lovesac Company Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.