Free Trial

Lovesac (LOVE) Stock Chart & Stock Price History

Lovesac logo
$19.17 -0.28 (-1.44%)
Closing price 04:00 PM Eastern
Extended Trading
$18.01 -1.16 (-6.05%)
As of 05:20 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Lovesac Stock Price Performance

5 Day
Performance
-8.23%
1 Month
Performance
+8.55%
3 Month
Performance
-25.00%
6 Month
Performance
-34.10%
Year-To-Date
Performance
-18.98%
1 Year
Performance
-12.98%
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.

LOVE Stock Chart for Thursday, May, 1, 2025

Lovesac Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$20.27$19.45
-4.05%
$19.87$19.21347,302 shs$287.74 million
04/29/2025$20.42$20.27
-0.73%
$20.48$19.83339,966 shs$299.87 million
04/28/2025$20.89$20.42
-2.25%
$20.93$19.87384,094 shs$302.09 million
04/25/2025$20.95$20.89
-0.29%
$21.25$20.71399,727 shs$309.05 million
04/24/2025$20.63$20.95
+1.55%
$21.24$20.60514,577 shs$309.93 million
04/23/2025$20.20$20.63
+2.13%
$21.50$20.43984,091 shs$305.20 million
04/22/2025$20.01$20.20
+0.95%
$20.85$20.05472,870 shs$298.84 million
04/21/2025$20.06$20.01
-0.25%
$20.18$19.59732,468 shs$296.03 million
04/18/2025$20.06$20.06$20.44$19.50651,279 shs$309.59 million
04/17/2025$19.59$20.06
+2.40%
$20.44$19.50651,279 shs$309.59 million
04/16/2025$19.49$19.59
+0.51%
$19.88$19.06771,394 shs$302.33 million
04/15/2025$19.20$19.49
+1.51%
$19.66$18.951.08 million shs$300.79 million
04/14/2025$18.34$19.20
+4.69%
$19.29$18.01805,472 shs$296.31 million
04/11/2025$18.49$18.34
-0.81%
$19.23$17.02801,846 shs$283.04 million
04/10/2025$15.93$18.49
+16.07%
$19.30$16.422.60 million shs$285.36 million
04/09/2025$12.47$15.93
+27.75%
$16.05$12.121.90 million shs$245.85 million
04/09/2025$12.47$15.93
+27.75%
$16.05$12.121.90 million shs$245.85 million
04/08/2025$13.14$12.47
-5.10%
$14.29$12.43759,784 shs$192.45 million
04/08/2025$13.14$12.47
-5.10%
$14.29$12.43759,784 shs$192.45 million
04/07/2025$14.43$13.14
-8.94%
$14.76$12.97994,221 shs$202.79 million
04/04/2025$15.41$14.43
-6.36%
$15.08$13.431.13 million shs$222.70 million
04/03/2025$18.26$15.41
-15.61%
$16.38$15.271.35 million shs$237.82 million
04/02/2025$17.66$18.26
+3.40%
$18.41$17.30237,382 shs$281.81 million
04/01/2025$18.18$17.66
-2.86%
$18.45$17.25398,233 shs$272.55 million
03/31/2025$18.65$18.18
-2.52%
$18.48$17.72419,388 shs$280.57 million

This page (NASDAQ:LOVE) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners