Free Trial

Lovesac (LOVE) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free LOVE Stock Alerts
$27.41
-0.75 (-2.66%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Lovesac Stock Price Performance

5 Day
Performance
+3.63%
1 Month
Performance
+23.58%
3 Month
Performance
+18.97%
6 Month
Performance
+32.03%
Year-To-Date
Performance
+7.28%
1 Year
Performance
+29.35%
Receive LOVE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lovesac and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

LOVE Stock Chart for Thursday, May, 30, 2024

LOVE Chart by TradingView

Lovesac Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$28.16$27.41
-2.66%		$28.37$27.35240,130 shs$424.58 million
05/28/2024$26.45$28.16
+6.47%		$28.38$26.44320,727 shs$436.20 million
05/27/2024$26.45$26.45$26.56$26.06172,100 shs$409.71 million
05/24/2024$26.29$26.45
+0.61%		$26.56$26.06172,152 shs$409.71 million
05/23/2024$26.74$26.29
-1.68%		$26.93$26.09417,409 shs$407.23 million
05/22/2024$27.24$26.74
-1.84%		$27.29$26.06297,496 shs$414.20 million
05/21/2024$27.23$27.24
+0.04%		$27.34$26.49202,288 shs$421.95 million
05/20/2024$27.56$27.23
-1.20%		$27.91$26.81341,325 shs$421.79 million
05/17/2024$27.27$27.56
+1.06%		$27.62$26.92196,861 shs$426.90 million
05/16/2024$27.05$27.27
+0.81%		$27.57$26.82285,625 shs$422.41 million
05/15/2024$26.86$27.05
+0.71%		$27.44$26.83183,798 shs$419.00 million
05/14/2024$26.53$26.86
+1.24%		$27.79$26.52436,961 shs$416.06 million
05/13/2024$25.31$26.53
+4.82%		$27.26$25.55546,404 shs$410.95 million
05/10/2024$25.73$25.31
-1.63%		$26.04$25.12362,510 shs$392.05 million
05/09/2024$23.92$25.73
+7.57%		$25.77$23.64340,367 shs$398.56 million
05/08/2024$23.95$23.92
-0.13%		$23.95$23.42205,963 shs$370.52 million
05/07/2024$23.98$23.95
-0.13%		$24.41$23.66399,068 shs$370.99 million
05/06/2024$23.38$23.98
+2.57%		$24.18$23.21275,453 shs$371.45 million
05/03/2024$22.29$23.38
+4.89%		$23.56$22.53375,242 shs$362.16 million
05/02/2024$22.03$22.29
+1.18%		$22.46$22.03180,236 shs$345.27 million
05/01/2024$22.18$22.03
-0.68%		$22.67$20.97429,199 shs$341.25 million
04/30/2024$22.20$22.18
-0.09%		$22.59$21.97264,878 shs$343.57 million
04/29/2024$21.84$22.20
+1.65%		$22.41$21.93277,796 shs$343.88 million
04/26/2024$21.85$21.84
-0.05%		$22.21$21.65223,445 shs$338.30 million
04/25/2024$22.43$21.85
-2.59%		$21.99$21.55274,737 shs$338.46 million
04/24/2024$22.04$22.43
+1.77%		$22.75$22.22272,289 shs$347.44 million
04/23/2024$21.92$22.04
+0.55%		$22.50$21.65338,398 shs$341.40 million
04/22/2024$20.80$21.92
+5.38%		$22.15$20.87386,753 shs$339.54 million
04/19/2024$20.35$20.80
+2.21%		$21.29$20.62467,273 shs$322.19 million
04/18/2024$20.18$20.35
+0.84%		$20.41$19.77379,558 shs$315.22 million
04/17/2024$19.35$20.18
+4.29%		$20.51$19.80423,781 shs$312.59 million
04/16/2024$18.80$19.35
+2.93%		$19.41$18.21432,208 shs$299.73 million
04/15/2024$19.51$18.80
-3.64%		$19.72$18.62511,049 shs$291.21 million
04/12/2024$20.73$19.51
-5.89%		$20.38$18.72854,605 shs$302.21 million
04/11/2024$23.34$20.73
-11.18%		$21.12$18.922.75 million shs$321.09 million
04/10/2024$24.39$23.34
-4.31%		$23.78$22.55562,324 shs$361.54 million
04/09/2024$24.30$24.39
+0.37%		$25.09$24.00387,937 shs$377.80 million
04/08/2024$23.84$24.30
+1.93%		$24.70$24.04285,953 shs$376.41 million
04/05/2024$23.03$23.84
+3.52%		$23.98$22.77326,191 shs$369.28 million
04/04/2024$22.53$23.03
+2.22%		$23.98$22.73438,038 shs$356.74 million
BUY ALERT: Tiny tech play partners with US government (Ad)

The Federal Reserve is rolling out a powerful new financial technology across the entire U.S. banking system. It's forecasted to grow 24,290% in the near future... Meaning, your bank is nearly certain to adopt it (if it hasn't already).

Get the full story here while you can.
04/03/2024$22.05$22.53
+2.18%		$22.54$21.85153,989 shs$348.99 million
04/02/2024$22.60$22.05
-2.43%		$22.26$21.67241,151 shs$341.55 million
04/01/2024$22.60$22.60$22.69$22.06175,332 shs$350.05 million
03/29/2024$22.60$22.60$22.76$22.34159,783 shs$350.07 million
03/28/2024$22.39$22.60
+0.94%		$22.76$22.34159,382 shs$350.07 million
03/27/2024$21.64$22.39
+3.47%		$22.39$21.67190,213 shs$346.82 million
03/26/2024$22.00$21.64
-1.64%		$22.18$21.43173,614 shs$335.18 million
03/25/2024$21.50$22.00
+2.33%		$22.18$21.54267,257 shs$340.78 million
03/22/2024$22.83$21.50
-5.83%		$22.70$21.50168,768 shs$333.04 million
03/21/2024$22.79$22.83
+0.18%		$23.19$22.50318,133 shs$353.64 million
03/20/2024$21.36$22.79
+6.69%		$22.85$21.42346,748 shs$353.02 million
03/19/2024$22.17$21.36
-3.65%		$22.31$20.84323,106 shs$330.87 million
03/18/2024$22.62$22.17
-1.99%		$22.94$22.08267,285 shs$343.41 million
03/15/2024$22.52$22.62
+0.44%		$22.74$22.27197,583 shs$350.38 million
03/14/2024$23.02$22.52
-2.17%		$23.19$22.07180,983 shs$348.84 million
03/13/2024$22.08$23.02
+4.26%		$23.37$22.11249,345 shs$356.58 million
03/12/2024$22.03$22.08
+0.23%		$22.59$21.88244,369 shs$342.00 million
03/11/2024$22.22$22.03
-0.86%		$22.62$21.85226,632 shs$341.25 million
03/08/2024$21.69$22.22
+2.44%		$22.62$21.97226,405 shs$344.19 million
03/07/2024$21.41$21.69
+1.31%		$21.82$21.21311,894 shs$331.62 million
03/06/2024$22.16$21.41
-3.38%		$22.42$21.20372,536 shs$331.64 million
03/05/2024$22.52$22.16
-1.60%		$22.39$21.73205,332 shs$343.26 million
03/04/2024$23.16$22.52
-2.76%		$23.11$22.46173,661 shs$348.84 million
03/01/2024$23.04$23.16
+0.52%		$23.89$23.01142,109 shs$358.75 million
02/29/2024$22.92$23.04
+0.52%		$23.62$23.00131,302 shs$356.89 million

Related Companies:
This page (NASDAQ:LOVE) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Write this ticker symbol down…
StocksToTrade
Who are Nvidia’s New Silent Partners?
Weiss Ratings