LOVE - Lovesac Co
15.83
-0.230 -1.453%
Share volume: 108,842
Last Updated: 05-12-2026
Retail/Retail – Home Furnishings Stores:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$16.06
-0.23
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $16.07 | $16.07 | $16.10 | $16.10 | $15.65 | $15.65 | $15.83 | $15.83 | 108,842 | $108,842.00 |
| 05-11-2026 | $15.96 | $15.96 | $16.17 | $16.17 | $15.83 | $15.83 | $16.06 | $16.06 | 90,887 | $90,887.00 |
| 05-08-2026 | $15.75 | $15.75 | $16.10 | $16.10 | $15.36 | $15.36 | $15.96 | $15.96 | 118,224 | $118,224.00 |
| 05-07-2026 | $15.78 | $15.78 | $15.83 | $15.83 | $15.22 | $15.22 | $15.62 | $15.62 | 103,021 | $103,021.00 |
| 05-06-2026 | $15.72 | $15.72 | $16.15 | $16.15 | $15.60 | $15.60 | $15.78 | $15.78 | 155,079 | $155,079.00 |
| 05-05-2026 | $15.45 | $15.45 | $15.94 | $15.94 | $15.26 | $15.26 | $15.56 | $15.56 | 119,629 | $119,629.00 |
| 05-04-2026 | $15.67 | $15.67 | $15.71 | $15.71 | $15.24 | $15.24 | $15.42 | $15.42 | 128,874 | $128,874.00 |
| 05-01-2026 | $15.79 | $15.79 | $16.17 | $16.17 | $15.59 | $15.59 | $15.76 | $15.76 | 130,521 | $130,521.00 |
| 04-30-2026 | $15.49 | $15.49 | $15.99 | $15.99 | $15.48 | $15.48 | $15.81 | $15.81 | 120,793 | $120,793.00 |
| 04-29-2026 | $16.16 | $16.16 | $16.16 | $16.16 | $15.37 | $15.37 | $15.62 | $15.62 | 152,230 | $152,230.00 |