The Lovesac Company (LOVE) Historical Stock Data

28.30 ↓0.16 (-0.56%)
As of July 23, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, LOVE is up 0.24% a day on average. There have been 16 days where The Lovesac Company closed green and 14 days where LOVE closed red.

DateOpenCloseChangeLowHighVolume
2024-07-2328.4228.30↓$0.12 (-0.42%)28.0729.07152.18K
2024-07-2228.2428.46↑$0.22 (0.78%)27.1528.49228.26K
2024-07-1928.1428.13↓$0.01 (-0.04%)27.5728.32180.43K
2024-07-1829.5228.08↓$1.44 (-4.88%)28.0830.15247.73K
2024-07-1729.3729.51↑$0.14 (0.48%)28.6430.28370.97K
2024-07-1628.2230.14↑$1.92 (6.80%)28.1930.39308.62K
2024-07-1527.2627.89↑$0.63 (2.31%)26.7928.27287.88K
2024-07-1227.0726.98↓$0.09 (-0.33%)26.6327.83279.45K
2024-07-1124.1826.82↑$2.64 (10.92%)23.8527.00456.60K
2024-07-1022.8123.44↑$0.63 (2.76%)22.3523.53224.15K
2024-07-0923.0022.61↓$0.39 (-1.70%)22.2623.00157.15K
2024-07-0821.6223.00↑$1.38 (6.38%)21.6223.12237.14K
2024-07-0522.1621.46↓$0.70 (-3.16%)21.3522.29199.71K
2024-07-0322.1822.27↑$0.09 (0.41%)22.0322.4968.71K
2024-07-0221.9021.99↑$0.09 (0.41%)21.6722.02174.14K
2024-07-0122.6521.94↓$0.71 (-3.13%)21.5222.71304.24K
2024-06-2821.9322.58↑$0.65 (2.96%)21.7322.74641.19K
2024-06-2721.7621.74↓$0.02 (-0.09%)21.3921.98168.52K
2024-06-2621.4521.65↑$0.20 (0.93%)21.3721.97230.21K
2024-06-2521.8321.50↓$0.33 (-1.51%)21.0821.83296.84K
2024-06-2423.1121.85↓$1.26 (-5.45%)21.7323.26363.89K
2024-06-2123.1023.26↑$0.16 (0.69%)22.9523.33283.38K
2024-06-2023.1623.27↑$0.11 (0.47%)23.0523.63260.85K
2024-06-1824.1323.27↓$0.86 (-3.56%)22.9624.43497.61K
2024-06-1724.2924.27↓$0.02 (-0.10%)24.0324.87364.88K
2024-06-1426.2424.25↓$1.99 (-7.58%)23.6526.24459.87K
2024-06-1325.7226.26↑$0.54 (2.10%)25.7227.49662.57K
2024-06-1225.5025.98↑$0.48 (1.88%)25.0126.44712.39K
2024-06-1125.0624.73↓$0.33 (-1.32%)24.5625.95482.78K
2024-06-1026.1326.14↑$0.01 (0.04%)25.9026.82179.55K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

john_joes_mma

$LOVE check out the one month chart.

Perfect bull flag.

0 Like Report
a

$LOVE Market is down
No worries

0 Like Report