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.

DateOpenCloseChangeLowHighVolume
2023-01-2725.5825.97↑$0.39 (1.52%)25.5826.31312.24K
2023-01-2625.9125.77↓$0.14 (-0.54%)25.3226.20245.57K
2023-01-2525.2425.66↑$0.42 (1.66%)24.8425.86388.41K
2023-01-2426.0925.57↓$0.52 (-1.99%)25.5226.81407.03K
2023-01-2326.2526.31↑$0.06 (0.23%)25.9326.74671.66K
2023-01-2025.4326.12↑$0.69 (2.71%)25.0126.39611.28K
2023-01-1924.7125.19↑$0.48 (1.94%)24.1225.43573.41K
2023-01-1826.4925.13↓$1.36 (-5.13%)24.8926.68562.67K
2023-01-1726.2826.29↑$0.01 (0.04%)25.8327.10441.55K
2023-01-1326.2826.59↑$0.31 (1.18%)26.1027.70389.19K
2023-01-1227.3226.73↓$0.59 (-2.14%)26.3727.50507.64K
2023-01-1127.0326.80↓$0.23 (-0.85%)26.7427.84459.91K
2023-01-1026.2526.85↑$0.60 (2.29%)26.2527.15487.13K
2023-01-0926.9026.41↓$0.49 (-1.82%)26.1927.27580.56K
2023-01-0625.1126.47↑$1.36 (5.42%)24.9026.56757.46K
2023-01-0523.0124.81↑$1.80 (7.82%)22.9225.311.03M
2023-01-0422.2122.70↑$0.49 (2.21%)22.1823.58513.39K
2023-01-0322.5222.05↓$0.47 (-2.11%)21.5123.25394.89K
2022-12-3020.9122.01↑$1.10 (5.26%)20.9022.09343.90K
2022-12-2921.3021.37↑$0.07 (0.33%)21.1021.79412.25K
2022-12-2820.9720.96↓$0.01 (-0.05%)20.2421.39334.72K
2022-12-2719.8820.99↑$1.11 (5.58%)19.3921.33728.76K
2022-12-2319.3420.02↑$0.68 (3.52%)19.2020.06576.33K
2022-12-2218.9219.01↑$0.09 (0.48%)18.4119.33581.33K
2022-12-2118.7719.08↑$0.31 (1.65%)18.7019.39339.86K
2022-12-2018.0018.49↑$0.49 (2.72%)17.8418.60248.45K
2022-12-1918.5918.17↓$0.42 (-2.26%)18.0618.81356.48K
2022-12-1618.5118.73↑$0.22 (1.19%)18.1918.84350.19K
2022-12-1518.9818.79↓$0.19 (-1.00%)18.2919.07315.25K
2022-12-1419.5319.24↓$0.29 (-1.48%)19.0719.81343.66K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

$LOVE TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
delaina

$LOVE wow. The volume is so low today. Unreal

0 Like Report