LOVE - Lovesac Company
13.53
-0.230 -1.700%
Share volume: 761,132
Last Updated: 03-27-2026
Retail/Retail – Home Furnishings Stores:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$13.76
-0.23
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $13.75 | $13.75 | $13.75 | $13.75 | $13.00 | $13.00 | $13.53 | $13.53 | 761,132 | $761,132.00 |
| 03-26-2026 | $13.70 | $13.70 | $14.41 | $14.41 | $13.23 | $13.23 | $13.76 | $13.76 | 1,232,928 | $1,232,928.00 |
| 03-25-2026 | $11.51 | $11.51 | $11.60 | $11.60 | $10.33 | $10.33 | $11.29 | $11.29 | 570,822 | $570,822.00 |
| 03-24-2026 | $10.83 | $10.83 | $12.90 | $12.90 | $10.36 | $10.36 | $11.48 | $11.48 | 1,212,420 | $1,212,420.00 |
| 03-23-2026 | $10.95 | $10.95 | $11.20 | $11.20 | $10.87 | $10.87 | $11.00 | $11.00 | 277,080 | $277,080.00 |
| 03-20-2026 | $10.70 | $10.70 | $10.82 | $10.82 | $10.40 | $10.40 | $10.54 | $10.54 | 257,444 | $257,444.00 |
| 03-19-2026 | $10.73 | $10.73 | $10.93 | $10.93 | $10.37 | $10.37 | $10.71 | $10.71 | 308,494 | $308,494.00 |
| 03-18-2026 | $10.98 | $10.98 | $11.10 | $11.10 | $10.63 | $10.63 | $10.70 | $10.70 | 265,817 | $265,817.00 |
| 03-17-2026 | $11.06 | $11.06 | $11.40 | $11.40 | $11.00 | $11.00 | $11.04 | $11.04 | 134,086 | $134,086.00 |
| 03-16-2026 | $10.79 | $10.79 | $11.05 | $11.05 | $10.71 | $10.71 | $10.99 | $10.99 | 161,002 | $161,002.00 |