Get the Stockscreener App
31.68
2.13%
0.66
After Hours:
32.10
0.42
+1.33%
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 November 18, 2024, is $31.68.
- 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 692.99% to $31.68 now.
- The 52-week high stock price for LOVE is $32.42, representing a 2.34% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for LOVE is $18.21, indicating a -42.52% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Lovesac Company (LOVE) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $32.02 | $30.56 | $1.46 | 208,777.0 | +2.26% |
| Nov 15, 2024 | $31.25 | $30.56 | $0.69 | 165,913.0 | +0.10% |
| Nov 14, 2024 | $31.48 | $30.26 | $1.22 | 235,984.0 | +1.04% |
| Nov 13, 2024 | $32.42 | $30.54 | $1.88 | 230,247.0 | -3.64% |
| Nov 12, 2024 | $32.17 | $31.42 | $0.75 | 236,330.0 | -0.47% |
| Nov 11, 2024 | $32.40 | $30.49 | $1.91 | 302,777.0 | +5.37% |
| Nov 08, 2024 | $31.18 | $30.01 | $1.17 | 211,036.0 | -0.43% |
| Nov 07, 2024 | $30.99 | $29.36 | $1.63 | 294,928.0 | +3.67% |
| Nov 06, 2024 | $31.69 | $29.10 | $2.59 | 410,429.0 | -1.71% |
| Nov 05, 2024 | $30.24 | $29.13 | $1.11 | 167,402.0 | +2.12% |
| Nov 04, 2024 | $29.85 | $28.99 | $0.8628 | 147,682.0 | +0.69% |
| Nov 01, 2024 | $29.75 | $28.68 | $1.07 | 231,672.0 | -0.24% |
| Oct 31, 2024 | $30.21 | $29.16 | $1.05 | 293,660.0 | -2.86% |
| Oct 30, 2024 | $30.83 | $29.69 | $1.14 | 254,151.0 | -2.02% |
| Oct 29, 2024 | $31.30 | $30.25 | $1.05 | 228,302.0 | -0.49% |
| Oct 28, 2024 | $30.85 | $28.82 | $2.03 | 498,641.0 | +7.92% |
| Oct 25, 2024 | $29.44 | $28.18 | $1.26 | 195,473.0 | -1.25% |
| Oct 24, 2024 | $28.94 | $28.39 | $0.55 | 161,372.0 | +0.80% |
| Oct 23, 2024 | $29.07 | $28.06 | $1.01 | 193,728.0 | -1.38% |
| Oct 22, 2024 | $29.29 | $28.39 | $0.90 | 199,372.0 | +0.03% |
| Oct 21, 2024 | $30.11 | $28.97 | $1.14 | 293,654.0 | -2.94% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $32.42 | $28.68 | $3.74 | 3,051,954.0 | +8.78% |
| 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% |
Lovesac Company Stock (LOVE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.81 | $20.26 | $9.55 | 9,234,066.0 | +23.07% |
| Nov, 2023 | $21.34 | $16.20 | $5.14 | 7,915,904.0 | +26.12% |
| Oct, 2023 | $20.19 | $14.18 | $6.01 | 7,745,350.0 | -17.37% |
| Sep, 2023 | $26.02 | $18.71 | $7.31 | 7,341,298.0 | -13.09% |
| Aug, 2023 | $29.60 | $20.30 | $9.30 | 6,421,407.0 | -21.72% |
| Jul, 2023 | $29.75 | $24.79 | $4.96 | 5,631,447.0 | +8.65% |
| Jun, 2023 | $27.17 | $20.73 | $6.44 | 10,248,897.0 | +27.85% |
| May, 2023 | $27.65 | $19.98 | $7.67 | 7,052,051.0 | -19.82% |
| Apr, 2023 | $30.93 | $26.26 | $4.67 | 7,799,840.0 | -9.03% |
| Mar, 2023 | $29.82 | $20.80 | $9.02 | 15,139,344.0 | +0.38% |
| Feb, 2023 | $30.34 | $25.36 | $4.98 | 8,970,788.0 | +11.85% |
| Jan, 2023 | $27.84 | $21.51 | $6.33 | 9,913,759.0 | +16.95% |
Lovesac Company Stock (LOVE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $26.63 | $17.60 | $9.03 | 10,586,393.0 | -15.51% |
| Nov, 2022 | $28.41 | $22.29 | $6.12 | 5,355,368.0 | +7.03% |
| Oct, 2022 | $24.71 | $19.42 | $5.29 | 7,034,627.0 | +19.43% |
| Sep, 2022 | $30.90 | $20.01 | $10.89 | 11,837,061.0 | -33.94% |
| Aug, 2022 | $39.81 | $30.57 | $9.24 | 5,730,277.0 | -0.99% |
| Jul, 2022 | $36.26 | $27.38 | $8.88 | 5,855,581.0 | +13.31% |
| Jun, 2022 | $38.86 | $27.40 | $11.46 | 13,858,796.0 | -21.05% |
| May, 2022 | $47.19 | $26.05 | $21.14 | 9,680,685.0 | -20.55% |
| Apr, 2022 | $55.17 | $43.53 | $11.64 | 6,682,209.0 | -18.90% |
| Mar, 2022 | $63.41 | $36.37 | $27.04 | 12,621,085.0 | +27.23% |
| Feb, 2022 | $55.95 | $35.07 | $20.88 | 7,242,533.0 | -21.10% |
| Jan, 2022 | $69.61 | $45.00 | $24.61 | 6,917,174.0 | -18.73% |
0.53%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):