Skip to main content

The Lovesac Company (NQ: LOVE )

22.60 +0.21 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 28.96 29.32 28.50 29.28 163,967 +0.49(+1.70%)
Jul 28, 2023 28.44 28.96 28.23 28.79 160,125 +0.78(+2.78%)
Jul 27, 2023 29.23 29.64 27.88 28.01 203,005 -1.22(-4.17%)
Jul 26, 2023 28.22 29.31 27.61 29.23 267,010 +1.01(+3.58%)
Jul 25, 2023 28.07 28.39 27.68 28.22 194,429 -0.06(-0.21%)
Jul 24, 2023 27.43 28.59 27.38 28.28 270,361 +0.54(+1.95%)
Jul 21, 2023 29.39 29.48 27.59 27.74 284,283 -1.44(-4.93%)
Jul 20, 2023 29.43 29.75 29.04 29.18 199,696 -0.24(-0.82%)
Jul 19, 2023 29.35 29.44 28.64 29.42 202,925 +0.24(+0.82%)
Jul 18, 2023 28.50 29.46 28.50 29.18 343,859 +0.75(+2.64%)
Jul 17, 2023 28.33 28.98 28.16 28.43 214,373 +0.07(+0.25%)
Jul 14, 2023 28.70 29.06 28.12 28.36 184,571 -0.40(-1.39%)
Jul 13, 2023 28.79 29.31 28.39 28.76 174,638 +0.37(+1.30%)
Jul 12, 2023 29.48 29.53 27.81 28.39 302,792 -0.67(-2.31%)
Jul 11, 2023 28.00 29.75 28.00 29.06 836,815 +1.19(+4.27%)
Jul 10, 2023 25.34 27.89 25.34 27.87 322,502 +2.50(+9.85%)
Jul 07, 2023 25.40 26.18 25.33 25.37 307,818 +0.04(+0.16%)
Jul 06, 2023 25.63 25.89 24.79 25.33 378,167 -0.47(-1.82%)
Jul 05, 2023 26.05 26.25 25.40 25.80 391,104 -0.37(-1.41%)
Jul 03, 2023 26.91 27.15 25.86 26.17 232,478 -0.78(-2.89%)
Jun 30, 2023 26.97 27.17 26.53 26.95 327,689 +0.24(+0.90%)
Jun 29, 2023 25.68 26.80 25.64 26.71 313,438 +0.83(+3.21%)
Jun 28, 2023 26.17 26.39 25.68 25.88 270,685 -0.51(-1.93%)
Jun 27, 2023 25.89 26.71 25.89 26.39 302,610 +0.59(+2.29%)
Jun 26, 2023 25.83 26.44 25.49 25.80 301,659 -0.11(-0.42%)
Jun 23, 2023 26.55 26.61 25.57 25.91 558,917 -0.80(-3.00%)
Jun 22, 2023 25.96 26.85 24.95 26.71 402,973 +0.86(+3.33%)
Jun 21, 2023 24.85 25.98 24.38 25.85 458,294 +0.55(+2.17%)
Jun 20, 2023 23.73 25.35 23.60 25.30 639,124 +1.50(+6.30%)
Jun 16, 2023 24.43 24.43 23.34 23.80 387,508 -0.26(-1.08%)
Jun 15, 2023 23.73 24.45 23.73 24.06 405,822 -2.02(-7.75%)
May 08, 2023 26.41 26.49 25.76 26.08 136,458 -0.22(-0.84%)
May 05, 2023 25.68 26.73 25.68 26.30 214,064 +0.81(+3.18%)
May 04, 2023 26.23 26.50 25.27 25.49 293,826 -1.03(-3.88%)
May 03, 2023 27.38 27.65 26.49 26.52 332,442 -0.86(-3.14%)
May 02, 2023 26.74 27.49 26.23 27.38 340,225 +0.61(+2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.