NasdaqGM - Delayed Quote USD

The Lovesac Company (LOVE)

16.69 +0.74 (+4.64%)

At close: September 4 at 4:00:01 PM EDT

16.69 0.00 (0.00%)

After hours: September 4 at 7:30:03 PM EDT

Trade LOVE on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	15.88	16.85	15.88	16.69	16.69	178,600
Sep 3, 2026	16.44	16.44	15.77	15.95	15.95	160,700
Sep 2, 2026	15.55	16.28	15.34	16.22	16.22	160,200
Sep 1, 2026	15.76	15.80	15.18	15.38	15.38	224,600
Aug 31, 2026	16.05	16.05	15.51	15.60	15.60	164,300
Aug 28, 2026	16.16	16.44	15.92	15.99	15.99	159,000
Aug 27, 2026	16.17	16.46	15.99	16.07	16.07	226,400
Aug 26, 2026	15.94	16.36	15.65	16.28	16.28	242,000
Aug 25, 2026	15.85	15.98	15.59	15.92	15.92	118,700
Aug 24, 2026	16.09	16.31	15.74	15.85	15.85	161,800
Aug 21, 2026	16.42	16.48	15.91	16.07	16.07	150,900
Aug 20, 2026	17.08	17.08	16.07	16.27	16.27	181,300
Aug 19, 2026	17.21	17.71	16.96	17.04	17.04	194,100
Aug 18, 2026	17.11	17.34	16.75	17.07	17.07	112,900
Aug 17, 2026	17.27	17.30	16.88	17.11	17.11	90,500
Aug 14, 2026	17.62	17.75	17.08	17.29	17.29	93,700
Aug 13, 2026	17.47	18.02	17.31	17.65	17.65	144,900
Aug 12, 2026	17.48	17.48	17.00	17.29	17.29	136,800
Aug 11, 2026	17.37	17.69	17.16	17.60	17.60	97,900
Aug 10, 2026	17.60	17.60	17.16	17.30	17.30	159,800
Aug 7, 2026	17.20	17.99	17.20	17.82	17.82	139,600
Aug 6, 2026	18.37	18.48	17.16	17.22	17.22	193,600
Aug 5, 2026	18.03	19.20	18.03	18.41	18.41	394,900
Aug 4, 2026	16.82	18.51	16.82	18.16	18.16	414,500
Aug 3, 2026	16.24	16.95	16.17	16.84	16.84	518,200
Jul 31, 2026	16.04	16.35	15.75	16.09	16.09	180,800
Jul 30, 2026	16.56	16.72	15.93	16.14	16.14	236,500
Jul 29, 2026	16.96	17.08	16.50	16.56	16.56	150,400
Jul 28, 2026	17.13	17.70	16.91	16.97	16.97	180,900
Jul 27, 2026	16.39	17.23	16.39	16.99	16.99	231,200
Jul 24, 2026	16.52	16.72	16.13	16.34	16.34	136,600
Jul 23, 2026	16.67	16.74	16.04	16.37	16.37	166,900
Jul 22, 2026	17.58	17.67	16.84	16.89	16.89	331,200
Jul 21, 2026	17.58	17.96	17.49	17.59	17.59	237,800
Jul 20, 2026	18.04	18.04	16.92	17.62	17.62	217,300
Jul 17, 2026	18.58	18.82	18.08	18.20	18.20	184,600
Jul 16, 2026	18.03	18.98	17.88	18.70	18.70	390,100
Jul 15, 2026	17.37	18.64	17.37	17.90	17.90	203,000
Jul 14, 2026	17.31	17.66	17.09	17.54	17.54	192,700
Jul 13, 2026	16.81	17.62	16.70	17.16	17.16	208,400
Jul 10, 2026	16.97	17.39	16.75	16.77	16.77	101,500
Jul 9, 2026	16.66	17.28	16.36	17.06	17.06	160,900
Jul 8, 2026	18.18	18.45	16.36	16.76	16.76	232,500
Jul 7, 2026	18.12	19.25	18.12	18.43	18.43	356,500
Jul 6, 2026	17.41	18.17	16.59	18.04	18.04	290,000
Jul 2, 2026	16.65	17.52	16.17	17.49	17.49	272,900
Jul 1, 2026	16.71	16.76	16.42	16.61	16.61	150,200
Jun 30, 2026	16.55	16.81	16.34	16.69	16.69	154,300
Jun 29, 2026	16.78	17.07	16.38	16.76	16.76	215,900
Jun 26, 2026	16.09	17.01	16.09	16.93	16.93	538,200
Jun 25, 2026	15.91	16.66	15.17	16.11	16.11	261,100
Jun 24, 2026	14.84	16.57	14.80	16.03	16.03	264,900
Jun 23, 2026	15.05	15.29	14.47	14.59	14.59	267,700
Jun 22, 2026	14.28	14.56	13.58	14.00	14.00	284,600
Jun 18, 2026	14.20	14.96	13.85	14.47	14.47	286,700
Jun 17, 2026	14.34	14.71	13.95	14.03	14.03	191,000
Jun 16, 2026	15.30	15.60	14.25	14.28	14.28	272,700
Jun 15, 2026	16.46	16.73	15.56	15.64	15.64	217,400
Jun 12, 2026	16.73	17.19	16.33	16.35	16.35	206,400
Jun 11, 2026	15.40	16.47	14.22	16.30	16.30	427,200
Jun 10, 2026	16.65	16.79	16.12	16.48	16.48	266,600
Jun 9, 2026	16.20	16.95	16.18	16.58	16.58	144,300
Jun 8, 2026	15.77	16.26	15.51	15.96	15.96	110,000
Jun 5, 2026	16.35	16.42	15.67	15.73	15.73	112,300
Jun 4, 2026	15.61	16.41	15.61	16.35	16.35	115,700
Jun 3, 2026	15.35	15.43	14.94	15.43	15.43	151,400
Jun 2, 2026	15.37	15.74	15.27	15.47	15.47	216,300
Jun 1, 2026	15.15	15.40	15.09	15.31	15.31	141,200
May 29, 2026	16.07	16.07	15.38	15.38	15.38	138,800
May 28, 2026	15.95	16.25	15.92	16.11	16.11	201,000
May 27, 2026	16.44	16.86	15.66	15.95	15.95	287,100
May 26, 2026	16.38	16.50	16.08	16.33	16.33	117,400
May 22, 2026	16.08	16.37	16.00	16.16	16.16	84,900
May 21, 2026	15.43	15.93	15.17	15.84	15.84	104,900
May 20, 2026	15.18	15.71	14.88	15.65	15.65	87,700
May 19, 2026	15.34	15.48	14.71	15.18	15.18	120,300
May 18, 2026	15.30	15.73	14.99	15.47	15.47	120,400
May 15, 2026	15.19	15.50	14.80	15.29	15.29	193,100
May 14, 2026	15.21	15.36	14.82	15.32	15.32	116,300
May 13, 2026	15.75	15.75	15.09	15.15	15.15	107,300
May 12, 2026	16.07	16.09	15.65	15.83	15.83	109,000
May 11, 2026	15.96	16.17	15.83	16.06	16.06	90,900
May 8, 2026	15.75	16.10	15.36	15.96	15.96	118,200
May 7, 2026	15.78	15.83	15.22	15.62	15.62	103,000
May 6, 2026	15.72	16.15	15.60	15.78	15.78	155,100
May 5, 2026	15.45	15.94	15.26	15.56	15.56	119,600
May 4, 2026	15.67	15.71	15.24	15.42	15.42	128,900
May 1, 2026	15.79	16.17	15.59	15.76	15.76	130,500
Apr 30, 2026	15.49	15.99	15.48	15.81	15.81	120,800
Apr 29, 2026	16.16	16.16	15.37	15.62	15.62	152,200
Apr 28, 2026	16.12	16.42	15.67	16.30	16.30	270,200
Apr 27, 2026	15.99	16.46	15.87	16.06	16.06	216,000
Apr 24, 2026	16.60	16.60	16.04	16.07	16.07	137,900
Apr 23, 2026	16.40	16.88	16.21	16.75	16.75	345,900
Apr 22, 2026	17.16	17.22	16.37	16.40	16.40	248,300
Apr 21, 2026	17.55	18.13	16.94	16.99	16.99	411,400
Apr 20, 2026	18.05	18.18	17.41	17.51	17.51	417,300
Apr 17, 2026	17.13	17.89	17.12	17.65	17.65	265,200
Apr 16, 2026	16.65	17.23	16.65	16.90	16.90	398,400
Apr 15, 2026	16.43	16.70	15.98	16.65	16.65	397,400
Apr 14, 2026	15.99	16.48	15.76	16.46	16.46	238,800
Apr 13, 2026	15.23	15.97	14.74	15.90	15.90	438,200
Apr 10, 2026	15.89	15.94	15.21	15.35	15.35	200,000
Apr 9, 2026	15.36	15.91	14.96	15.69	15.69	396,600
Apr 8, 2026	15.97	16.21	15.38	15.53	15.53	312,700
Apr 7, 2026	14.77	15.53	14.73	15.44	15.44	491,600
Apr 6, 2026	14.33	15.05	14.32	14.95	14.95	205,900
Apr 2, 2026	14.25	14.58	14.06	14.37	14.37	203,500
Apr 1, 2026	14.90	14.94	14.56	14.61	14.61	267,700
Mar 31, 2026	14.37	14.80	13.95	14.77	14.77	388,800
Mar 30, 2026	13.71	14.44	13.60	14.04	14.04	470,100
Mar 27, 2026	13.75	13.75	13.00	13.53	13.53	761,200
Mar 26, 2026	13.70	14.41	13.23	13.76	13.76	1,232,900
Mar 25, 2026	11.51	11.60	10.33	11.29	11.29	570,800
Mar 24, 2026	10.83	12.90	10.36	11.48	11.48	1,212,300
Mar 23, 2026	10.95	11.20	10.88	11.00	11.00	277,100
Mar 20, 2026	10.70	10.82	10.40	10.54	10.54	257,400
Mar 19, 2026	10.73	10.93	10.37	10.71	10.71	308,400
Mar 18, 2026	10.98	11.10	10.63	10.70	10.70	265,800
Mar 17, 2026	11.06	11.40	11.00	11.04	11.04	134,100
Mar 16, 2026	10.79	11.05	10.70	10.99	10.99	160,900
Mar 13, 2026	10.72	10.78	10.44	10.63	10.63	191,000
Mar 12, 2026	10.89	11.01	10.50	10.56	10.56	213,700
Mar 11, 2026	11.10	11.31	10.62	11.07	11.07	261,100
Mar 10, 2026	11.26	11.55	11.04	11.09	11.09	194,700
Mar 9, 2026	11.82	11.87	10.78	11.28	11.28	355,200
Mar 6, 2026	11.96	12.09	11.87	11.90	11.90	189,900
Mar 5, 2026	12.30	12.52	11.92	12.25	12.25	234,200
Mar 4, 2026	12.75	12.97	12.39	12.42	12.42	154,000
Mar 3, 2026	12.29	12.81	12.21	12.73	12.73	182,500
Mar 2, 2026	12.38	12.81	12.24	12.75	12.75	238,100
Feb 27, 2026	13.10	13.12	12.70	12.78	12.78	165,000
Feb 26, 2026	13.07	13.41	13.07	13.37	13.37	95,300
Feb 25, 2026	12.87	13.13	12.52	13.08	13.08	110,700
Feb 24, 2026	12.61	12.91	12.54	12.75	12.75	284,000
Feb 23, 2026	13.21	13.21	12.59	12.61	12.61	363,700
Feb 20, 2026	13.23	13.81	13.09	13.36	13.36	187,700
Feb 19, 2026	13.42	13.60	13.19	13.32	13.32	125,700
Feb 18, 2026	13.34	13.82	13.34	13.64	13.64	116,600
Feb 17, 2026	13.34	13.48	13.02	13.46	13.46	100,200
Feb 13, 2026	13.16	13.65	12.97	13.33	13.33	170,100
Feb 12, 2026	13.06	13.23	12.53	13.03	13.03	279,600
Feb 11, 2026	13.39	13.48	12.72	13.04	13.04	265,500
Feb 10, 2026	12.99	13.52	12.99	13.34	13.34	143,700
Feb 9, 2026	13.15	13.20	12.64	13.01	13.01	177,100
Feb 6, 2026	13.05	13.37	13.01	13.22	13.22	312,500
Feb 5, 2026	13.78	13.78	12.86	12.87	12.87	199,600
Feb 4, 2026	13.35	13.87	13.32	13.86	13.86	457,600
Feb 3, 2026	13.16	13.66	12.93	13.30	13.30	243,800
Feb 2, 2026	13.36	13.53	13.03	13.18	13.18	112,200
Jan 30, 2026	13.29	13.36	12.93	13.32	13.32	287,300
Jan 29, 2026	13.50	13.57	13.11	13.45	13.45	471,000
Jan 28, 2026	14.13	14.24	13.47	13.53	13.53	317,000
Jan 27, 2026	14.60	14.60	14.07	14.08	14.08	252,900
Jan 26, 2026	14.80	14.80	14.49	14.59	14.59	172,500
Jan 23, 2026	14.77	14.92	14.50	14.84	14.84	247,200
Jan 22, 2026	14.87	15.45	14.87	14.95	14.95	205,400
Jan 21, 2026	14.32	15.05	14.24	14.87	14.87	254,400
Jan 20, 2026	15.11	15.23	14.09	14.14	14.14	284,800
Jan 16, 2026	15.99	16.09	15.55	15.59	15.59	227,700
Jan 15, 2026	15.32	16.15	14.97	15.99	15.99	291,400
Jan 14, 2026	15.46	15.69	15.04	15.25	15.25	257,200
Jan 13, 2026	16.12	16.13	15.33	15.49	15.49	188,800
Jan 12, 2026	15.94	16.11	15.49	16.06	16.06	330,700
Jan 9, 2026	15.31	16.33	14.89	16.10	16.10	517,900
Jan 8, 2026	15.15	15.49	14.71	15.18	15.18	339,500
Jan 7, 2026	15.39	15.63	15.18	15.23	15.23	246,900
Jan 6, 2026	14.42	15.46	14.24	15.38	15.38	430,200
Jan 5, 2026	14.40	14.73	14.02	14.45	14.45	243,600
Jan 2, 2026	14.91	14.91	14.42	14.44	14.44	424,700
Dec 31, 2025	15.11	15.11	14.64	14.75	14.75	358,400
Dec 30, 2025	15.01	15.35	15.00	15.12	15.12	468,900
Dec 29, 2025	15.03	15.35	14.83	14.96	14.96	339,100
Dec 26, 2025	14.85	15.42	14.85	15.27	15.27	271,600
Dec 24, 2025	14.42	15.03	14.42	14.90	14.90	186,900
Dec 23, 2025	14.36	14.62	14.28	14.47	14.47	224,700
Dec 22, 2025	14.50	14.60	14.16	14.54	14.54	393,500
Dec 19, 2025	14.80	14.94	14.18	14.53	14.53	405,900
Dec 18, 2025	13.94	15.10	13.94	14.76	14.76	644,100
Dec 17, 2025	13.73	14.14	13.52	13.94	13.94	506,000
Dec 16, 2025	13.37	14.00	13.25	13.75	13.75	560,800
Dec 15, 2025	14.05	14.18	12.76	13.46	13.46	792,300
Dec 12, 2025	12.77	14.48	12.76	13.99	13.99	991,500
Dec 11, 2025	11.74	13.21	11.40	12.67	12.67	1,805,500
Dec 10, 2025	13.85	13.92	13.26	13.74	13.74	1,329,800
Dec 9, 2025	13.68	14.04	13.46	13.95	13.95	645,900
Dec 8, 2025	14.01	14.01	13.64	13.74	13.74	294,300
Dec 5, 2025	13.93	14.53	13.89	13.97	13.97	286,700
Dec 4, 2025	14.06	14.20	13.76	13.96	13.96	324,400
Dec 3, 2025	14.12	14.57	14.09	14.11	14.11	283,400
Dec 2, 2025	14.29	14.29	13.89	14.14	14.14	380,300
Dec 1, 2025	14.04	14.75	14.04	14.20	14.20	460,300
Nov 28, 2025	14.13	14.39	14.13	14.35	14.35	106,500
Nov 26, 2025	13.53	14.05	13.48	14.01	14.01	360,500
Nov 25, 2025	12.35	13.52	12.35	13.52	13.52	1,012,700
Nov 24, 2025	12.29	12.48	12.16	12.19	12.19	316,800
Nov 21, 2025	11.66	12.69	11.66	12.28	12.28	627,900
Nov 20, 2025	11.75	12.10	11.63	11.67	11.67	390,500
Nov 19, 2025	11.61	11.84	11.27	11.83	11.83	945,700
Nov 18, 2025	11.42	11.86	11.26	11.61	11.61	680,500
Nov 17, 2025	12.13	12.27	11.47	11.51	11.51	723,500
Nov 14, 2025	12.85	12.96	12.09	12.16	12.16	815,400
Nov 13, 2025	13.44	13.70	12.93	13.02	13.02	611,400
Nov 12, 2025	13.47	13.64	13.39	13.57	13.57	250,200
Nov 11, 2025	13.24	13.69	13.23	13.39	13.39	302,600
Nov 10, 2025	13.57	13.62	13.24	13.26	13.26	347,600
Nov 7, 2025	13.05	13.42	12.98	13.39	13.39	784,600
Nov 6, 2025	13.58	13.65	13.03	13.11	13.11	486,500
Nov 5, 2025	13.67	14.12	13.35	13.49	13.49	741,300
Nov 4, 2025	13.72	13.95	13.46	13.61	13.61	738,200
Nov 3, 2025	13.95	14.06	13.52	13.98	13.98	584,500
Oct 31, 2025	13.78	13.97	13.56	13.87	13.87	767,600
Oct 30, 2025	14.24	14.40	13.84	13.86	13.86	841,900
Oct 29, 2025	15.07	15.14	14.17	14.24	14.24	381,500
Oct 28, 2025	14.87	15.28	14.79	15.15	15.15	294,600
Oct 27, 2025	14.98	15.17	14.63	14.89	14.89	417,300
Oct 24, 2025	15.14	15.36	14.95	14.95	14.95	197,000
Oct 23, 2025	14.77	15.09	14.70	15.00	15.00	289,900
Oct 22, 2025	14.86	15.30	14.63	14.77	14.77	752,100
Oct 21, 2025	14.81	15.27	14.74	15.06	15.06	463,300
Oct 20, 2025	14.50	14.86	14.50	14.81	14.81	465,500
Oct 17, 2025	14.78	15.10	14.35	14.36	14.36	623,300
Oct 16, 2025	15.05	15.26	14.69	14.88	14.88	454,700
Oct 15, 2025	15.03	15.53	14.88	15.00	15.00	379,100
Oct 14, 2025	14.23	14.90	14.14	14.71	14.71	613,400
Oct 13, 2025	14.50	14.64	14.30	14.48	14.48	502,900
Oct 10, 2025	14.65	14.72	14.06	14.19	14.19	1,406,400
Oct 9, 2025	15.29	15.29	14.56	14.60	14.60	1,018,400
Oct 8, 2025	15.49	15.49	15.22	15.33	15.33	492,600
Oct 7, 2025	16.15	16.27	15.44	15.47	15.47	638,700
Oct 6, 2025	16.87	17.00	16.08	16.13	16.13	578,100
Oct 3, 2025	16.62	16.83	16.44	16.74	16.74	597,600
Oct 2, 2025	16.78	16.78	16.37	16.44	16.44	634,200
Oct 1, 2025	16.80	17.00	16.35	16.70	16.70	393,100
Sep 30, 2025	17.37	17.37	16.65	16.93	16.93	474,000
Sep 29, 2025	17.41	17.41	16.85	17.35	17.35	508,500
Sep 26, 2025	17.53	17.72	17.20	17.32	17.32	331,300
Sep 25, 2025	17.56	17.69	17.37	17.53	17.53	336,800
Sep 24, 2025	17.80	18.07	17.65	17.76	17.76	211,700
Sep 23, 2025	17.83	18.24	17.64	17.75	17.75	283,900
Sep 22, 2025	17.83	18.08	17.59	17.89	17.89	323,600
Sep 19, 2025	18.21	18.37	17.77	17.86	17.86	599,600
Sep 18, 2025	18.21	18.62	17.85	18.26	18.26	347,400
Sep 17, 2025	18.02	19.05	17.78	18.08	18.08	532,300
Sep 16, 2025	17.67	18.04	17.51	17.95	17.95	415,200
Sep 15, 2025	18.06	18.24	17.59	17.72	17.72	486,000
Sep 12, 2025	17.54	17.83	16.90	17.66	17.66	732,700
Sep 11, 2025	17.70	18.36	16.64	17.67	17.67	1,823,600
Sep 10, 2025	19.28	20.87	19.20	20.75	20.75	836,600
Sep 9, 2025	19.61	19.61	19.15	19.30	19.30	321,700
Sep 8, 2025	20.32	20.36	19.41	19.46	19.46	281,800
Sep 5, 2025	20.05	20.88	20.01	20.41	20.41	329,900

PRPL

LZB

SNBR

TILE

LEG

MLKN

MHK

ETD

RAD.MI

HBB

Mobilize your Website

View Site in Mobile | Classic

Share by: