LOVE
THE LOVESAC (LOVE)
NASDAQ
$14.19+$0.28 (+2.01%)
Price as of Sep 11, 2026 8:00 PM EDT
  • $203.6M
    Market Cap
  • -21.23%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    -20.97%
    Low Price$13.91
    High Price$17.29
  • 3 Months
    -14.66%
    Low Price$13.91
    High Price$18.70
  • 1 Year
    -21.23%
    Low Price$10.54
    High Price$18.70
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
14.40
14.45
13.44
13.91
-2.45%
748,822
09/10/2026
14.04
15.31
13.95
14.26
-11.04%
715,532
09/10/2026
-$0.35 Earnings
09/09/2026
15.87
16.25
15.46
16.03
-0.25%
596,869
09/08/2026
16.67
16.81
15.83
16.07
-3.71%
285,416
09/04/2026
15.88
16.85
15.88
16.69
+4.64%
178,615
09/03/2026
16.44
16.44
15.77
15.95
-1.66%
160,744
09/02/2026
15.55
16.28
15.34
16.22
+5.46%
160,207
09/01/2026
15.76
15.80
15.18
15.38
-1.38%
224,624
08/31/2026
16.05
16.05
15.51
15.60
-2.47%
164,337
08/28/2026
16.16
16.44
15.92
15.99
-0.50%
159,047
08/27/2026
16.17
16.46
15.99
16.07
-1.29%
226,423
08/26/2026
15.94
16.36
15.65
16.28
+2.26%
241,973
08/25/2026
15.85
15.98
15.59
15.92
+0.44%
119,974
08/24/2026
16.09
16.31
15.75
15.85
-1.37%
161,772
08/21/2026
16.42
16.48
15.91
16.07
-1.23%
150,919
08/20/2026
17.08
17.08
16.07
16.27
-4.52%
181,336
08/19/2026
17.21
17.71
16.96
17.04
-0.18%
194,057
08/18/2026
17.11
17.34
16.75
17.07
-0.23%
112,881
08/17/2026
17.27
17.30
16.88
17.11
-1.04%
90,506
08/14/2026
17.62
17.75
17.08
17.29
-2.04%
93,706
08/13/2026
17.47
18.02
17.31
17.65
+2.08%
144,930
08/12/2026
17.48
17.48
17.00
17.29
-1.76%
136,903
08/11/2026
17.37
17.69
17.16
17.60
+1.73%
97,883
08/10/2026
17.60
17.60
17.16
17.30
-2.92%
159,753
08/07/2026
17.20
17.99
17.20
17.82
+3.48%
139,558
08/06/2026
18.37
18.48
17.16
17.22
-6.46%
193,605
08/05/2026
18.03
19.20
18.03
18.41
+1.38%
394,884
08/04/2026
16.82
18.52
16.82
18.16
+7.84%
414,487
08/03/2026
16.24
16.95
16.17
16.84
+4.66%
518,161
07/31/2026
16.04
16.35
15.75
16.09
-0.31%
180,845
07/30/2026
16.56
16.72
15.93
16.14
-2.54%
236,535
07/29/2026
16.96
17.09
16.51
16.56
-2.42%
150,375
07/28/2026
17.13
17.70
16.91
16.97
-0.12%
180,932
07/27/2026
16.39
17.23
16.39
16.99
+3.98%
231,165
07/24/2026
16.52
16.72
16.13
16.34
-0.18%
136,559
07/23/2026
16.67
16.74
16.04
16.37
-3.08%
166,948
07/22/2026
17.58
17.67
16.84
16.89
-3.98%
331,153
07/21/2026
17.58
17.96
17.49
17.59
-0.17%
237,804
07/20/2026
18.04
18.04
16.92
17.62
-3.21%
217,285
07/17/2026
18.58
18.82
18.08
18.21
-2.65%
184,568
07/16/2026
18.03
18.98
17.88
18.70
+4.47%
390,055
07/15/2026
17.37
18.64
17.37
17.90
+2.05%
205,005
07/14/2026
17.31
17.66
17.10
17.54
+2.21%
174,878
07/13/2026
16.81
17.62
16.70
17.16
+2.33%
208,396
07/10/2026
16.97
17.39
16.75
16.77
-1.70%
101,526
07/09/2026
16.66
17.28
16.36
17.06
+1.79%
160,924
07/08/2026
18.18
18.45
16.36
16.76
-9.06%
232,540
07/07/2026
18.12
19.25
18.12
18.43
+2.16%
356,537
07/06/2026
17.41
18.17
16.59
18.04
+3.14%
290,021
07/02/2026
16.65
17.52
16.17
17.49
+5.30%
272,882
07/01/2026
16.71
16.77
16.42
16.61
-0.48%
150,100
06/30/2026
16.55
16.81
16.34
16.69
-0.42%
154,357
06/29/2026
16.78
17.07
16.38
16.76
-1.00%
215,914
06/26/2026
16.09
17.01
16.09
16.93
+5.09%
538,439
06/25/2026
15.91
16.66
15.17
16.11
+0.50%
261,192
06/24/2026
14.84
16.57
14.80
16.03
+9.87%
264,923
06/23/2026
15.05
15.29
14.47
14.59
+4.21%
267,703
06/22/2026
14.28
14.56
13.58
14.00
-3.25%
284,982
06/18/2026
14.20
14.96
13.85
14.47
+3.14%
286,679
06/17/2026
14.34
14.71
13.95
14.03
-1.75%
191,090
06/16/2026
15.30
15.60
14.25
14.28
-8.70%
272,652
06/15/2026
16.46
16.73
15.56
15.64
-4.34%
217,398
06/12/2026
16.73
17.19
16.33
16.35
+0.31%
206,635
06/11/2026
15.40
16.47
14.22
16.30
-1.09%
427,257
06/11/2026
-$0.76 Earnings
06/10/2026
16.65
16.79
16.12
16.48
-0.60%
266,636
06/09/2026
16.20
16.95
16.19
16.58
+3.88%
144,266
06/08/2026
15.77
16.27
15.51
15.96
+1.46%
110,014
06/05/2026
16.35
16.43
15.67
15.73
-3.79%
112,286
06/04/2026
15.61
16.41
15.61
16.35
+5.96%
115,725
06/03/2026
15.35
15.43
14.94
15.43
-0.26%
151,346
06/02/2026
15.37
15.74
15.27
15.47
+1.05%
216,326
06/01/2026
15.15
15.40
15.09
15.31
-0.46%
141,159
05/29/2026
16.07
16.07
15.38
15.38
-4.53%
138,839
05/28/2026
15.95
16.26
15.92
16.11
+1.00%
201,025
05/27/2026
16.44
16.86
15.66
15.95
-2.33%
287,072
05/26/2026
16.38
16.50
16.08
16.33
+1.05%
117,444
05/22/2026
16.08
16.37
16.00
16.16
+2.02%
84,866
05/21/2026
15.43
15.93
15.17
15.84
+1.21%
104,936
05/20/2026
15.18
15.71
14.88
15.65
+3.10%
87,694
05/19/2026
15.34
15.48
14.71
15.18
-1.87%
120,341
05/18/2026
15.30
15.74
14.99
15.47
+1.18%
120,413
05/15/2026
15.19
15.50
14.80
15.29
-0.20%
193,147
05/14/2026
15.21
15.37
14.83
15.32
+1.16%
116,304
05/13/2026
15.75
15.75
15.09
15.15
-4.33%
107,325
05/12/2026
16.07
16.10
15.65
15.83
-1.43%
109,196
05/11/2026
15.96
16.17
15.83
16.06
+0.63%
90,887
05/08/2026
15.75
16.10
15.36
15.96
+2.18%
118,224
05/07/2026
15.78
15.83
15.22
15.62
-1.01%
103,021
05/06/2026
15.72
16.15
15.60
15.78
+1.41%
155,079
05/05/2026
15.45
15.94
15.26
15.56
+0.91%
119,629
05/04/2026
15.67
15.71
15.24
15.42
-2.16%
128,874
05/01/2026
15.79
16.17
15.59
15.76
-0.32%
130,521
04/30/2026
15.49
15.99
15.48
15.81
+1.22%
120,793
04/29/2026
16.16
16.16
15.37
15.62
-4.17%
152,230
04/28/2026
16.12
16.42
15.67
16.30
+1.49%
270,508
04/27/2026
15.99
16.46
15.87
16.06
-0.06%
216,042
04/24/2026
16.60
16.60
16.04
16.07
-4.06%
137,879
04/23/2026
16.40
16.88
16.21
16.75
+2.13%
345,941