The Lovesac Company (LOVE) Historical Stock Data
13.75 ↑0.29 (2.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LOVE is up 0.66% a day on average. There have been 15 days where The Lovesac Company closed green and 15 days where LOVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 13.37 | 13.75 | ↑$0.38 (2.84%) | 13.25 | 14.00 | 560.77K |
| 2025-12-15 | 14.05 | 13.46 | ↓$0.59 (-4.20%) | 12.76 | 14.18 | 779.32K |
| 2025-12-12 | 12.77 | 13.99 | ↑$1.22 (9.55%) | 12.76 | 14.48 | 0.99M |
| 2025-12-11 | 11.74 | 12.67 | ↑$0.93 (7.92%) | 11.40 | 13.21 | 1.81M |
| 2025-12-10 | 13.85 | 13.74 | ↓$0.11 (-0.79%) | 13.26 | 13.92 | 1.33M |
| 2025-12-09 | 13.68 | 13.95 | ↑$0.27 (1.97%) | 13.46 | 14.04 | 645.92K |
| 2025-12-08 | 14.01 | 13.74 | ↓$0.27 (-1.93%) | 13.64 | 14.01 | 294.34K |
| 2025-12-05 | 13.93 | 13.97 | ↑$0.04 (0.29%) | 13.89 | 14.53 | 286.73K |
| 2025-12-04 | 14.06 | 13.96 | ↓$0.10 (-0.71%) | 13.76 | 14.20 | 324.37K |
| 2025-12-03 | 14.12 | 14.11 | ↓$0.01 (-0.07%) | 14.09 | 14.57 | 283.42K |
| 2025-12-02 | 14.29 | 14.14 | ↓$0.15 (-1.05%) | 13.89 | 14.29 | 380.33K |
| 2025-12-01 | 14.04 | 14.20 | ↑$0.16 (1.14%) | 14.04 | 14.75 | 460.30K |
| 2025-11-28 | 14.13 | 14.35 | ↑$0.22 (1.56%) | 14.13 | 14.39 | 106.46K |
| 2025-11-26 | 13.53 | 14.01 | ↑$0.48 (3.55%) | 13.48 | 14.05 | 360.48K |
| 2025-11-25 | 12.35 | 13.52 | ↑$1.17 (9.47%) | 12.35 | 13.53 | 1.01M |
| 2025-11-24 | 12.29 | 12.19 | ↓$0.10 (-0.81%) | 12.16 | 12.48 | 316.84K |
| 2025-11-21 | 11.66 | 12.28 | ↑$0.62 (5.32%) | 11.66 | 12.69 | 627.86K |
| 2025-11-20 | 11.75 | 11.67 | ↓$0.08 (-0.68%) | 11.63 | 12.11 | 390.47K |
| 2025-11-19 | 11.61 | 11.83 | ↑$0.22 (1.89%) | 11.27 | 11.84 | 0.95M |
| 2025-11-18 | 11.42 | 11.61 | ↑$0.19 (1.66%) | 11.26 | 11.86 | 680.52K |
| 2025-11-17 | 12.13 | 11.51 | ↓$0.62 (-5.11%) | 11.47 | 12.27 | 723.50K |
| 2025-11-14 | 12.85 | 12.16 | ↓$0.69 (-5.37%) | 12.09 | 12.96 | 815.47K |
| 2025-11-13 | 13.44 | 13.02 | ↓$0.42 (-3.13%) | 12.93 | 13.70 | 611.45K |
| 2025-11-12 | 13.47 | 13.57 | ↑$0.10 (0.74%) | 13.39 | 13.64 | 250.16K |
| 2025-11-11 | 13.24 | 13.39 | ↑$0.15 (1.13%) | 13.23 | 13.69 | 302.65K |
| 2025-11-10 | 13.57 | 13.26 | ↓$0.31 (-2.28%) | 13.24 | 13.62 | 347.60K |
| 2025-11-07 | 13.05 | 13.39 | ↑$0.34 (2.61%) | 12.98 | 13.42 | 784.63K |
| 2025-11-06 | 13.58 | 13.11 | ↓$0.47 (-3.46%) | 13.04 | 13.65 | 486.49K |
| 2025-11-05 | 13.67 | 13.49 | ↓$0.18 (-1.32%) | 13.35 | 14.12 | 741.35K |
| 2025-11-04 | 13.72 | 13.61 | ↓$0.11 (-0.80%) | 13.46 | 13.95 | 738.24K |
Create an account or log in to view more rows.
$LOVE who else excited??
$LOVE I like it
$LOVE gets me every time lol
$LOVE check out the one month chart.
Perfect bull flag.
$LOVE Pamp it higher...
$LOVE Puts or calls eod Monday
$LOVE the redness has arrived
$LOVE Powell save me
$LOVE Beautiful!! 😀
$LOVE nearing a decent swing entry point