The Lovesac Company (LOVE) Historical Stock Data
21.78 ↓0.65 (-2.90%)
As of April 25, 2024, 1:58pm EST.
Historical Data
In the past 30 trading days, LOVE is up 0.89% a day on average. There have been 18 days where The Lovesac Company closed green and 12 days where LOVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 22.32 | 22.43 | ↑$0.11 (0.49%) | 22.22 | 22.75 | 272.30K |
| 2024-04-23 | 21.65 | 22.04 | ↑$0.39 (1.80%) | 21.65 | 22.50 | 339.16K |
| 2024-04-22 | 20.87 | 21.92 | ↑$1.05 (5.03%) | 20.87 | 22.16 | 386.77K |
| 2024-04-19 | 20.83 | 20.80 | ↓$0.03 (-0.14%) | 20.62 | 21.29 | 467.27K |
| 2024-04-18 | 20.09 | 20.35 | ↑$0.26 (1.29%) | 19.76 | 20.41 | 379.70K |
| 2024-04-17 | 20.08 | 20.18 | ↑$0.10 (0.50%) | 19.80 | 20.51 | 423.78K |
| 2024-04-16 | 18.50 | 19.35 | ↑$0.85 (4.59%) | 18.21 | 19.41 | 432.21K |
| 2024-04-15 | 19.37 | 18.80 | ↓$0.57 (-2.94%) | 18.62 | 19.72 | 511.09K |
| 2024-04-12 | 20.10 | 19.51 | ↓$0.59 (-2.94%) | 18.72 | 20.38 | 854.61K |
| 2024-04-11 | 19.24 | 20.73 | ↑$1.49 (7.74%) | 18.92 | 21.12 | 2.75M |
| 2024-04-10 | 23.54 | 23.34 | ↓$0.20 (-0.85%) | 22.55 | 23.79 | 562.96K |
| 2024-04-09 | 24.22 | 24.39 | ↑$0.17 (0.70%) | 24.00 | 25.09 | 387.96K |
| 2024-04-08 | 24.05 | 24.30 | ↑$0.25 (1.04%) | 24.04 | 24.70 | 286.99K |
| 2024-04-05 | 22.79 | 23.84 | ↑$1.05 (4.61%) | 22.77 | 23.99 | 327.27K |
| 2024-04-04 | 22.82 | 23.03 | ↑$0.21 (0.92%) | 22.73 | 23.98 | 438.39K |
| 2024-04-03 | 21.93 | 22.53 | ↑$0.60 (2.74%) | 21.85 | 22.54 | 153.99K |
| 2024-04-02 | 22.09 | 22.05 | ↓$0.04 (-0.18%) | 21.67 | 22.26 | 241.16K |
| 2024-04-01 | 22.69 | 22.60 | ↓$0.09 (-0.40%) | 22.06 | 22.69 | 175.33K |
| 2024-03-28 | 22.34 | 22.60 | ↑$0.26 (1.16%) | 22.34 | 22.76 | 159.78K |
| 2024-03-27 | 21.75 | 22.39 | ↑$0.64 (2.94%) | 21.67 | 22.39 | 191.34K |
| 2024-03-26 | 22.18 | 21.64 | ↓$0.54 (-2.43%) | 21.43 | 22.18 | 173.76K |
| 2024-03-25 | 21.70 | 22.00 | ↑$0.30 (1.38%) | 21.53 | 22.18 | 267.26K |
| 2024-03-22 | 22.61 | 21.50 | ↓$1.11 (-4.91%) | 21.50 | 22.70 | 170.77K |
| 2024-03-21 | 22.95 | 22.83 | ↓$0.12 (-0.52%) | 22.50 | 23.19 | 318.13K |
| 2024-03-20 | 21.42 | 22.79 | ↑$1.37 (6.40%) | 21.42 | 22.85 | 346.78K |
| 2024-03-19 | 21.91 | 21.36 | ↓$0.55 (-2.51%) | 20.84 | 22.31 | 323.34K |
| 2024-03-18 | 22.63 | 22.17 | ↓$0.46 (-2.03%) | 22.08 | 22.94 | 267.31K |
| 2024-03-15 | 22.32 | 22.62 | ↑$0.30 (1.34%) | 22.27 | 22.74 | 197.58K |
| 2024-03-14 | 23.04 | 22.52 | ↓$0.52 (-2.26%) | 22.07 | 23.19 | 182.37K |
| 2024-03-13 | 22.11 | 23.02 | ↑$0.91 (4.12%) | 22.11 | 23.37 | 249.35K |
Create an account or log in to view more rows.
$LOVE check out the one month chart.
Perfect bull flag.
$LOVE HODL!!!
$LOVE what happen
$LOVE what time we going green?
$LOVE is the dump over
$LOVE I like the stock!
$LOVE Market is down
No worries
$LOVE great sale!!!! Buy buy buy
$LOVE last chance to load imo
$LOVE very nice