Free Trial

Lovesac (LOVE) Stock Chart & Stock Price History

Lovesac logo
$18.97 -0.10 (-0.52%)
Closing price 04:00 PM Eastern
Extended Trading
$18.95 -0.02 (-0.11%)
As of 06:08 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

The Lovesac (LOVE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 29.06%, with a year-to-date return of -19.82%. In the past month, the stock has decreased 6.09%, reflecting recent market activity.

As of the latest close, Lovesac traded at $19.07 with a market cap of $283.09 million and volume of 225,807 shares. Five years ago, the stock traded at $13.72, representing a 38.27% increase over that period. At the time, it had a market cap of $188.11 million and a volume of 285,400 shares.

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.

5 Day
Performance
-4.05%
1 Month
Performance
-6.09%
3 Month
Performance
-12.38%
Year-To-Date
Performance
-19.82%
1 Year
Performance
-29.06%
5 Year
Performance
+38.27%

LOVE Stock Chart for Thursday, May, 22, 2025

Lovesac Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$19.84$19.07
-3.88%
$19.74$19.02225,807 shs$283.09 million
05/20/2025$19.68$19.84
+0.81%
$20.45$19.65288,661 shs$294.53 million
05/19/2025$19.77$19.68
-0.46%
$19.90$19.10247,534 shs$292.15 million
05/16/2025$19.96$19.77
-0.95%
$20.09$19.55498,592 shs$293.49 million
05/15/2025$20.38$19.96
-2.06%
$20.56$19.50423,059 shs$296.31 million
05/14/2025$21.34$20.38
-4.50%
$21.34$20.38416,973 shs$302.54 million
05/13/2025$20.91$21.34
+2.06%
$21.89$21.18444,333 shs$316.79 million
05/12/2025$20.10$20.91
+4.03%
$21.90$20.57599,192 shs$310.41 million
05/09/2025$20.90$20.10
-3.80%
$20.93$20.03219,345 shs$298.38 million
05/08/2025$20.43$20.90
+2.28%
$21.18$20.46685,875 shs$310.19 million
05/07/2025$20.82$20.43
-1.89%
$21.07$20.06409,918 shs$303.28 million
05/06/2025$20.22$20.82
+2.99%
$20.88$19.65317,629 shs$309.13 million
05/05/2025$20.02$20.22
+1.00%
$20.50$19.64318,401 shs$300.17 million
05/02/2025$19.17$20.02
+4.43%
$20.29$19.45219,901 shs$296.18 million
05/01/2025$19.45$19.17
-1.44%
$19.84$19.10380,685 shs$283.60 million
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

This page (NASDAQ:LOVE) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners