Get the Stockscreener App
16.16
2.02%
0.32
After Hours:
16.16
Lovesac Company Stock (LOVE) Price History
The historical daily chart and data for Lovesac Company stock (LOVE), show that the latest closing stock price as of May 22, 2026, is $16.16.
- Lovesac Company all-time high stock price is $95.51, occurred on June 03, 2021.
- The lowest Lovesac Company stock price recorded was $3.995 on April 02, 2020. Since then, Lovesac Company's stock price has risen over 304.51% to $16.16 now.
- The 52-week high stock price for LOVE is $21.15, representing a 30.88% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for LOVE is $10.33, indicating a -36.08% decrease from the current share price, occurred on March 25, 2026.
- The closing price of Lovesac Company (LOVE) stock in the beginning of 2025 was $66.97. The stock closed the year at $22.01, a loss of over -67.13% for the year.
The table below shows more information about LOVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $16.37 | $16.00 | $0.37 | 83,793.0 | +2.02% |
| May 21, 2026 | $15.93 | $15.17 | $0.76 | 104,366.0 | +1.21% |
| May 20, 2026 | $15.71 | $14.88 | $0.835 | 86,507.0 | +3.10% |
| May 19, 2026 | $15.48 | $14.71 | $0.7699 | 118,501.0 | -1.87% |
| May 18, 2026 | $15.73 | $14.99 | $0.745 | 120,313.0 | +1.18% |
| May 15, 2026 | $15.50 | $14.80 | $0.70 | 193,147.0 | -0.20% |
| May 14, 2026 | $15.37 | $14.82 | $0.54 | 115,004.0 | +1.16% |
| May 13, 2026 | $15.75 | $15.09 | $0.66 | 107,061.0 | -4.33% |
| May 12, 2026 | $16.09 | $15.65 | $0.445 | 108,842.0 | -1.43% |
| May 11, 2026 | $16.17 | $15.83 | $0.34 | 90,396.0 | +0.63% |
| May 08, 2026 | $16.10 | $15.36 | $0.74 | 117,982.0 | +2.18% |
| May 07, 2026 | $15.83 | $15.21 | $0.615 | 102,571.0 | -1.01% |
| May 06, 2026 | $16.15 | $15.60 | $0.5493 | 153,686.0 | +1.41% |
| May 05, 2026 | $15.94 | $15.26 | $0.675 | 119,629.0 | +0.91% |
| May 04, 2026 | $15.71 | $15.24 | $0.47 | 128,402.0 | -2.16% |
| May 01, 2026 | $16.17 | $15.59 | $0.58 | 129,760.0 | -0.32% |
| Apr 30, 2026 | $15.99 | $15.48 | $0.51 | 120,681.0 | +1.22% |
| Apr 29, 2026 | $16.16 | $15.37 | $0.79 | 151,153.0 | -4.17% |
| Apr 28, 2026 | $16.42 | $15.67 | $0.75 | 270,157.0 | +1.49% |
Lovesac Company Stock (LOVE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lovesac Company stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LOVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lovesac Company stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lovesac Company Stock (LOVE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $16.37 | $14.71 | $1.66 | 1,963,753.0 | +2.21% |
| Apr, 2026 | $18.18 | $14.05 | $4.12 | 6,077,416.0 | +7.04% |
| Mar, 2026 | $14.80 | $10.33 | $4.47 | 8,228,811.0 | +15.57% |
| Feb, 2026 | $13.87 | $12.52 | $1.35 | 3,890,183.0 | -4.05% |
| Jan, 2026 | $16.33 | $12.93 | $3.40 | 5,856,507.0 | -9.69% |
Lovesac Company Stock (LOVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.42 | $11.39 | $4.03 | 11,057,648.0 | +5.37% |
| Nov, 2025 | $14.39 | $11.26 | $3.13 | 10,819,308.0 | +3.46% |
| Oct, 2025 | $17.00 | $13.55 | $3.45 | 12,830,453.0 | -18.07% |
| Sep, 2025 | $20.88 | $16.64 | $4.24 | 9,896,624.0 | -11.50% |
| Aug, 2025 | $20.33 | $17.31 | $3.02 | 6,088,654.0 | +6.22% |
| Jul, 2025 | $20.53 | $17.31 | $3.22 | 4,600,767.0 | -1.04% |
| Jun, 2025 | $21.15 | $16.60 | $4.55 | 9,032,087.0 | -4.91% |
| May, 2025 | $21.90 | $18.29 | $3.61 | 7,502,261.0 | -1.59% |
| Apr, 2025 | $21.50 | $12.12 | $9.38 | 17,338,067.0 | +6.99% |
| Mar, 2025 | $20.97 | $15.22 | $5.75 | 9,975,710.0 | -13.22% |
| Feb, 2025 | $25.30 | $20.52 | $4.78 | 5,199,612.0 | -18.04% |
| Jan, 2025 | $28.21 | $23.43 | $4.78 | 6,709,944.0 | +8.03% |
Lovesac Company Stock (LOVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $39.49 | $22.39 | $17.10 | 10,371,114.0 | -36.64% |
| Nov, 2024 | $38.94 | $28.68 | $10.26 | 6,281,468.0 | +29.36% |
| Oct, 2024 | $31.30 | $24.10 | $7.20 | 5,846,479.0 | +1.78% |
| Sep, 2024 | $28.95 | $19.79 | $9.16 | 7,697,642.0 | +23.28% |
| Aug, 2024 | $27.81 | $21.43 | $6.38 | 3,996,223.0 | -15.06% |
| Jul, 2024 | $30.39 | $21.35 | $9.04 | 5,273,438.0 | +21.17% |
| Jun, 2024 | $28.80 | $21.08 | $7.72 | 6,773,681.0 | -19.67% |
| May, 2024 | $28.84 | $20.97 | $7.87 | 6,639,819.0 | +26.74% |
| Apr, 2024 | $25.09 | $18.21 | $6.88 | 10,350,357.0 | -1.86% |
| Mar, 2024 | $23.89 | $20.84 | $3.05 | 4,642,399.0 | -1.91% |
| Feb, 2024 | $26.40 | $22.00 | $4.40 | 4,379,318.0 | -0.52% |
| Jan, 2024 | $27.07 | $21.66 | $5.41 | 4,619,512.0 | -9.35% |
0.13%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):