The Lovesac Company (LOVE) Historical Stock Data
24.89 ↓1.08 (-4.16%)
As of January 30, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, LOVE is up 0.95% a day on average. There have been 19 days where The Lovesac Company closed green and 11 days where LOVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 25.58 | 25.97 | ↑$0.39 (1.52%) | 25.58 | 26.31 | 312.24K |
| 2023-01-26 | 25.91 | 25.77 | ↓$0.14 (-0.54%) | 25.32 | 26.20 | 245.57K |
| 2023-01-25 | 25.24 | 25.66 | ↑$0.42 (1.66%) | 24.84 | 25.86 | 388.41K |
| 2023-01-24 | 26.09 | 25.57 | ↓$0.52 (-1.99%) | 25.52 | 26.81 | 407.03K |
| 2023-01-23 | 26.25 | 26.31 | ↑$0.06 (0.23%) | 25.93 | 26.74 | 671.66K |
| 2023-01-20 | 25.43 | 26.12 | ↑$0.69 (2.71%) | 25.01 | 26.39 | 611.28K |
| 2023-01-19 | 24.71 | 25.19 | ↑$0.48 (1.94%) | 24.12 | 25.43 | 573.41K |
| 2023-01-18 | 26.49 | 25.13 | ↓$1.36 (-5.13%) | 24.89 | 26.68 | 562.67K |
| 2023-01-17 | 26.28 | 26.29 | ↑$0.01 (0.04%) | 25.83 | 27.10 | 441.55K |
| 2023-01-13 | 26.28 | 26.59 | ↑$0.31 (1.18%) | 26.10 | 27.70 | 389.19K |
| 2023-01-12 | 27.32 | 26.73 | ↓$0.59 (-2.14%) | 26.37 | 27.50 | 507.64K |
| 2023-01-11 | 27.03 | 26.80 | ↓$0.23 (-0.85%) | 26.74 | 27.84 | 459.91K |
| 2023-01-10 | 26.25 | 26.85 | ↑$0.60 (2.29%) | 26.25 | 27.15 | 487.13K |
| 2023-01-09 | 26.90 | 26.41 | ↓$0.49 (-1.82%) | 26.19 | 27.27 | 580.56K |
| 2023-01-06 | 25.11 | 26.47 | ↑$1.36 (5.42%) | 24.90 | 26.56 | 757.46K |
| 2023-01-05 | 23.01 | 24.81 | ↑$1.80 (7.82%) | 22.92 | 25.31 | 1.03M |
| 2023-01-04 | 22.21 | 22.70 | ↑$0.49 (2.21%) | 22.18 | 23.58 | 513.39K |
| 2023-01-03 | 22.52 | 22.05 | ↓$0.47 (-2.11%) | 21.51 | 23.25 | 394.89K |
| 2022-12-30 | 20.91 | 22.01 | ↑$1.10 (5.26%) | 20.90 | 22.09 | 343.90K |
| 2022-12-29 | 21.30 | 21.37 | ↑$0.07 (0.33%) | 21.10 | 21.79 | 412.25K |
| 2022-12-28 | 20.97 | 20.96 | ↓$0.01 (-0.05%) | 20.24 | 21.39 | 334.72K |
| 2022-12-27 | 19.88 | 20.99 | ↑$1.11 (5.58%) | 19.39 | 21.33 | 728.76K |
| 2022-12-23 | 19.34 | 20.02 | ↑$0.68 (3.52%) | 19.20 | 20.06 | 576.33K |
| 2022-12-22 | 18.92 | 19.01 | ↑$0.09 (0.48%) | 18.41 | 19.33 | 581.33K |
| 2022-12-21 | 18.77 | 19.08 | ↑$0.31 (1.65%) | 18.70 | 19.39 | 339.86K |
| 2022-12-20 | 18.00 | 18.49 | ↑$0.49 (2.72%) | 17.84 | 18.60 | 248.45K |
| 2022-12-19 | 18.59 | 18.17 | ↓$0.42 (-2.26%) | 18.06 | 18.81 | 356.48K |
| 2022-12-16 | 18.51 | 18.73 | ↑$0.22 (1.19%) | 18.19 | 18.84 | 350.19K |
| 2022-12-15 | 18.98 | 18.79 | ↓$0.19 (-1.00%) | 18.29 | 19.07 | 315.25K |
| 2022-12-14 | 19.53 | 19.24 | ↓$0.29 (-1.48%) | 19.07 | 19.81 | 343.66K |
Create an account or log in to view more rows.
$LOVE to the moon
$LOVE Moon soon
$LOVE just fucking go already jeesh
$LOVE the time is near
$LOVE TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$LOVE coming now
$LOVE cup and handle dont play
$LOVE free to hold
$LOVE wow. The volume is so low today. Unreal
$LOVE Buy the dip