LOVE
THE LOVESAC (LOVE)
NASDAQ
$14.60+$0.005 (+0.03%)
Price as of Jun 23, 2026 7:09 PM EDT
  • $204.9M
    Market Cap
  • -24.73%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    -13.37%
    Low Price$14.00
    High Price$16.58
  • 3 Months
    +32.83%
    Low Price$11.29
    High Price$17.65
  • 1 Year
    -24.73%
    Low Price$10.54
    High Price$20.75
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
17.16
17.22
16.37
16.40
-3.47%
248,256
04/21/2026
17.55
18.13
16.94
16.99
-2.97%
411,337
04/20/2026
18.05
18.18
17.41
17.51
-0.79%
407,918
04/17/2026
17.13
17.89
17.12
17.65
+4.44%
265,245
04/16/2026
16.65
17.23
16.65
16.90
+1.50%
398,394
04/15/2026
16.43
16.70
15.99
16.65
+1.15%
397,448
04/14/2026
15.99
16.48
15.76
16.46
+3.52%
238,831
04/13/2026
15.23
15.97
14.74
15.90
+3.58%
438,187
04/10/2026
15.89
15.94
15.21
15.35
-2.17%
199,241
04/09/2026
15.36
15.91
14.96
15.69
+1.03%
396,558
04/08/2026
15.97
16.21
15.38
15.53
+0.58%
312,653
04/07/2026
14.77
15.53
14.73
15.44
+3.28%
491,840
04/06/2026
14.33
15.05
14.32
14.95
+4.04%
205,902
04/02/2026
14.25
14.58
14.06
14.37
-1.64%
203,524
04/01/2026
14.90
14.94
14.56
14.61
-1.08%
267,695
03/31/2026
14.37
14.80
13.96
14.77
+5.20%
388,756
03/30/2026
13.71
14.44
13.60
14.04
+3.77%
470,149
03/27/2026
13.75
13.75
13.00
13.53
-1.67%
761,291
03/26/2026
13.70
14.41
13.23
13.76
+21.88%
1,232,928
03/26/2026
$2.19 Earnings
03/25/2026
11.51
11.60
10.33
11.29
-1.66%
570,822
03/24/2026
10.83
12.90
10.36
11.48
+4.36%
1,212,420
03/23/2026
10.95
11.20
10.87
11.00
+4.36%
277,080
03/20/2026
10.70
10.82
10.40
10.54
-1.59%
257,620
03/19/2026
10.73
10.93
10.37
10.71
+0.09%
308,494
03/18/2026
10.98
11.10
10.63
10.70
-3.08%
265,817
03/17/2026
11.06
11.40
11.00
11.04
+0.45%
134,086
03/16/2026
10.79
11.05
10.71
10.99
+3.39%
161,002
03/13/2026
10.72
10.79
10.44
10.63
+0.66%
191,042
03/12/2026
10.89
11.01
10.50
10.56
-4.61%
213,772
03/11/2026
11.10
11.32
10.62
11.07
-0.18%
261,689
03/10/2026
11.26
11.55
11.04
11.09
-1.68%
194,698
03/09/2026
11.82
11.87
10.78
11.28
-5.21%
355,256
03/06/2026
11.96
12.09
11.87
11.90
-2.86%
189,928
03/05/2026
12.30
12.52
11.92
12.25
-1.37%
234,214
03/04/2026
12.75
12.97
12.39
12.42
-2.44%
154,048
03/03/2026
12.29
12.81
12.21
12.73
-0.16%
182,475
03/02/2026
12.38
12.81
12.25
12.75
-0.23%
238,055
02/27/2026
13.10
13.12
12.70
12.78
-4.41%
164,959
02/26/2026
13.07
13.41
13.07
13.37
+2.22%
95,296
02/25/2026
12.87
13.13
12.52
13.08
+2.59%
110,752
02/24/2026
12.61
12.91
12.54
12.75
+1.11%
283,984
02/23/2026
13.21
13.21
12.59
12.61
-5.61%
363,665
02/20/2026
13.23
13.81
13.09
13.36
+0.30%
187,726
02/19/2026
13.42
13.60
13.20
13.32
-2.35%
125,748
02/18/2026
13.34
13.82
13.34
13.64
+1.34%
116,574
02/17/2026
13.34
13.49
13.02
13.46
+0.98%
100,192
02/13/2026
13.16
13.65
12.97
13.33
+2.30%
170,122
02/12/2026
13.06
13.24
12.54
13.03
-0.08%
279,573
02/11/2026
13.39
13.48
12.72
13.04
-2.25%
265,532
02/10/2026
12.99
13.53
12.99
13.34
+2.54%
143,658
02/09/2026
13.15
13.20
12.64
13.01
-1.59%
177,070
02/06/2026
13.05
13.37
13.01
13.22
+2.72%
312,472
02/05/2026
13.78
13.78
12.86
12.87
-7.14%
199,890
02/04/2026
13.35
13.87
13.32
13.86
+4.21%
457,612
02/03/2026
13.16
13.66
12.93
13.30
+0.91%
243,813
02/02/2026
13.36
13.53
13.03
13.18
-1.05%
112,208