Free Trial
→ SpaceX eyes a 1.75 trillion valuation - here's what to know (From Brownstone Research) (Ad)tc pixel Free LOVE Stock Alerts

Lovesac (LOVE) Stock Chart & Stock Price History

Lovesac logo
$15.38 0.00 (0.00%)
Closing price 05/29/2026 04:00 PM Eastern
Extended Trading
$15.37 -0.01 (-0.07%)
As of 05/29/2026 07:49 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 Massive. Learn more.
Compare

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 20.15%, with a year-to-date return of 4.27%.

As of the latest close, Lovesac traded at $15.38 with a market cap of $227.32 million and volume of 138,836 shares. Five years ago, the stock traded at $85.75, representing a 82.06% decrease over that period. At the time, it had a market cap of $1.29 billion and a volume of 8 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.57%
3 Month
Performance
+20.34%
Year-To-Date
Performance
+4.27%
1 Year
Performance
-20.15%
5 Year
Performance
-82.06%

LOVE Stock Chart for Monday, June, 1, 2026

LOVE Chart by TradingView

Lovesac Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2026$16.11$15.38
-4.53%		$16.07$15.38138,836 shs$227.32 million
05/28/2026$15.95$16.11
+1.00%		$16.25$15.92201,024 shs$238.11 million
05/27/2026$16.33$15.95
-2.33%		$16.86$15.66287,073 shs$235.74 million
05/26/2026$16.16$16.33
+1.05%		$16.50$16.08117,445 shs$241.36 million
05/25/2026$16.16$16.16$16.37$16.0084,851 shs$238.85 million
05/22/2026$15.84$16.16
+2.02%		$16.37$16.0084,851 shs$238.85 million
05/21/2026$15.65$15.84
+1.21%		$15.93$15.17104,896 shs$234.12 million
05/20/2026$15.18$15.65
+3.10%		$15.71$14.8887,690 shs$231.31 million
05/19/2026$15.47$15.18
-1.87%		$15.48$14.71120,341 shs$224.36 million
05/18/2026$15.29$15.47
+1.18%		$15.74$14.99120,414 shs$228.65 million
05/15/2026$15.32$15.29
-0.20%		$15.50$14.80193,147 shs$225.99 million
05/14/2026$15.15$15.32
+1.12%		$15.37$14.83116,304 shs$226.43 million
05/13/2026$15.83$15.15
-4.30%		$15.75$15.09107,325 shs$223.92 million
05/12/2026$16.06$15.83
-1.43%		$16.09$15.65108,997 shs$233.97 million
05/11/2026$15.96$16.06
+0.63%		$16.17$15.8390,396 shs$237.37 million
05/08/2026$15.62$15.96
+2.18%		$16.10$15.36118,224 shs$230.86 million
05/07/2026$15.78$15.62
-1.01%		$15.83$15.22102,571 shs$230.86 million
05/06/2026$15.56$15.78
+1.41%		$16.15$15.60155,080 shs$233.23 million
05/05/2026N/A$15.56$15.94$15.26119,630 shs$229.98 million
04/30/2026$15.62$15.81
+1.22%		$15.99$15.48120,793 shs$233.67 million
Related Companies

This page (NASDAQ:LOVE) was last updated on 6/1/2026 by MarketBeat.com Staff.
From Our Partners
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
Read now. Do not delete. You’ve been warned.
Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” P...
Porter & Company | Sponsoredtc pixel
Elon’s AI supercomputer just went live. Here’s my #1 stock.
Is Elon about to trigger another 315X opportunity? Elon gave Tesla investors the chance to make more than 3...
InvestorPlace | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel