The Lovesac Company (NQ: LOVE )

23.26 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 23.10 23.33 22.95 23.26 283,376 -0.01(-0.04%)
Jun 20, 2024 23.16 23.63 23.05 23.27 260,851 +0.00(+0.00%)
Jun 18, 2024 24.13 24.43 22.96 23.27 497,608 -1.00(-4.10%)
Jun 17, 2024 24.29 24.87 24.03 24.27 364,867 +0.02(+0.06%)
Jun 14, 2024 26.24 26.24 23.65 24.25 459,872 -2.01(-7.65%)
Jun 13, 2024 25.72 27.49 25.72 26.26 662,566 +0.28(+1.08%)
Jun 12, 2024 25.50 26.43 25.01 25.98 711,973 +1.25(+5.05%)
Jun 11, 2024 25.06 25.95 24.56 24.73 482,777 -1.41(-5.39%)
Jun 10, 2024 26.13 26.82 25.90 26.14 179,554 -0.22(-0.83%)
Jun 07, 2024 26.85 27.07 26.32 26.36 171,807 -0.64(-2.37%)
Jun 06, 2024 28.73 28.73 26.28 27.00 353,137 -1.71(-5.96%)
Jun 05, 2024 27.75 28.77 27.63 28.71 232,171 +0.99(+3.57%)
Jun 04, 2024 27.80 28.16 27.29 27.72 250,388 -0.50(-1.77%)
Jun 03, 2024 28.33 28.80 27.93 28.22 288,037 +0.11(+0.39%)
May 31, 2024 28.19 28.59 27.79 28.11 247,428 +0.12(+0.43%)
May 30, 2024 27.88 28.84 27.50 27.99 243,530 +0.58(+2.12%)
May 29, 2024 27.86 28.37 27.35 27.41 240,130 -0.75(-2.66%)
May 28, 2024 26.49 28.38 26.44 28.16 320,894 +1.71(+6.47%)
May 24, 2024 26.56 26.56 26.05 26.45 172,162 +0.16(+0.61%)
May 23, 2024 26.93 26.93 26.09 26.29 417,409 -0.45(-1.68%)
May 22, 2024 27.08 27.29 26.05 26.74 297,522 -0.50(-1.84%)
May 21, 2024 27.34 27.36 26.49 27.24 202,288 +0.01(+0.04%)
May 20, 2024 27.69 27.91 26.80 27.23 341,346 -0.33(-1.20%)
May 17, 2024 27.26 27.62 26.92 27.56 196,868 +0.29(+1.06%)
May 16, 2024 26.96 27.57 26.82 27.27 285,625 +0.22(+0.81%)
May 15, 2024 27.35 27.43 26.83 27.05 183,810 +0.19(+0.71%)
May 14, 2024 27.23 27.79 26.52 26.86 436,961 +0.33(+1.24%)
May 13, 2024 25.55 27.26 25.55 26.53 546,405 +1.22(+4.82%)
May 10, 2024 25.81 26.04 25.12 25.31 362,510 -0.42(-1.63%)
May 09, 2024 23.88 25.77 23.64 25.73 340,395 +1.81(+7.57%)
May 08, 2024 23.73 23.95 23.42 23.92 205,964 -0.03(-0.13%)
May 07, 2024 24.04 24.43 23.66 23.95 399,070 -0.03(-0.13%)
May 06, 2024 23.59 24.18 23.21 23.98 275,456 +0.60(+2.57%)
May 03, 2024 22.76 23.55 22.53 23.38 375,351 +1.09(+4.89%)
May 02, 2024 22.46 22.46 22.03 22.29 180,336 +0.26(+1.18%)
May 01, 2024 22.00 22.67 20.97 22.03 429,200 -0.15(-0.68%)
Apr 30, 2024 22.10 22.59 21.94 22.18 264,956 -0.02(-0.09%)
Apr 29, 2024 21.99 22.41 21.93 22.20 277,796 +0.36(+1.65%)
Apr 26, 2024 21.98 22.20 21.65 21.84 223,445 -0.01(-0.05%)
Apr 25, 2024 21.88 21.99 21.55 21.85 274,739 -0.58(-2.59%)
Apr 24, 2024 22.32 22.75 22.21 22.43 272,298 +0.39(+1.77%)
Apr 23, 2024 21.65 22.50 21.65 22.04 339,157 +0.12(+0.55%)
Apr 22, 2024 20.87 22.16 20.87 21.92 386,773 +1.12(+5.38%)
Apr 19, 2024 20.83 21.29 20.62 20.80 467,273 +0.45(+2.21%)
Apr 18, 2024 20.09 20.41 19.76 20.35 379,690 +0.17(+0.84%)
Apr 17, 2024 20.08 20.51 19.80 20.18 423,781 +0.83(+4.29%)
Apr 16, 2024 18.50 19.41 18.21 19.35 432,212 +0.55(+2.93%)
Apr 15, 2024 19.37 19.72 18.62 18.80 511,085 -0.71(-3.64%)
Apr 12, 2024 20.10 20.38 18.72 19.51 854,612 -1.22(-5.89%)
Apr 11, 2024 19.24 21.12 18.92 20.73 2,752,224 -2.61(-11.18%)
Apr 10, 2024 23.54 23.79 22.55 23.34 562,953 -1.05(-4.31%)
Apr 09, 2024 24.22 25.09 24.00 24.39 387,962 +0.09(+0.37%)
Apr 08, 2024 24.05 24.70 24.04 24.30 286,986 +0.46(+1.93%)
Apr 05, 2024 22.79 23.99 22.77 23.84 327,292 +0.81(+3.52%)
Apr 04, 2024 22.82 23.98 22.73 23.03 438,388 +0.50(+2.22%)
Apr 03, 2024 21.93 22.54 21.85 22.53 153,989 +0.48(+2.18%)
Apr 02, 2024 22.09 22.26 21.67 22.05 241,164 -0.55(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.