Skip to main content
LOVE logo

The Lovesac Company

LOVENASDAQConsumer DiscretionaryFurnishings, Fixtures & Appliances

$15.49Today:- (-)1Y +2.27%

As of Oct 23, 2026 close

Market cap
$226.96M
P/E (TTM)
13.08
Forward P/E
6.48
Dividend yield
-
52-week range
$10.33$19.25
Volume (live)
-
Avg. volume (3M)
236.03K

The Lovesac Company (LOVE) Historical Stock Prices

Analyze The Lovesac Company (LOVE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Lovesac Company (LOVE) Interactive Price Chart

Interactive historical price chart showing The Lovesac Company stock price movements and trends across multiple time periods.

Loading chart...

LOVE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LOVE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202615.3115.5714.8115.4915.49121.88K
Oct 22, 202614.4315.3514.4315.3415.34182.03K
Oct 21, 202614.8014.8014.1614.4214.42200.18K
Oct 20, 202614.4314.9214.1514.6914.69171.01K
Oct 19, 202614.5514.7214.2814.4014.40215.39K
Oct 16, 202614.7914.9914.3914.5214.52257.92K
Oct 15, 202614.2214.8614.1914.7514.75245.84K
Oct 14, 202614.3214.4613.9714.0914.09195.87K
Oct 13, 202614.6514.8114.3414.5814.58233.84K
Oct 12, 202614.2114.5814.1114.5414.5492.77K
Oct 9, 202614.6614.6614.0814.2114.21158.37K
Oct 8, 202614.2214.6514.0714.5914.59404.79K
Oct 7, 202614.5914.7014.2514.3214.32133.46K
Oct 6, 202614.8415.0214.5914.7614.76184.80K
Oct 5, 202614.7015.1214.1514.8314.83214.05K
Oct 2, 202615.1715.1714.5714.7014.70144.03K
Oct 1, 202615.0515.1014.6214.9714.97149.61K
Sep 30, 202615.6815.9015.0415.0515.05168.37K
Sep 29, 202615.3415.8015.3415.6215.62160.74K
Sep 28, 202615.0115.4714.8915.4215.42189.04K
Sep 25, 202614.7315.2814.7315.1915.19238.49K
Sep 24, 202614.5315.0814.4614.7014.70386.11K
Sep 23, 202614.6214.6214.3514.4914.49207.73K
Sep 22, 202613.7514.6613.6914.6214.62261.17K
Sep 21, 202613.5013.7213.2713.5613.56257.72K
Sep 18, 202614.1214.3013.4313.5013.50340.83K
Sep 17, 202614.7915.0514.2914.3514.35332.30K
Sep 16, 202614.8614.9014.3814.6314.63377.19K
Sep 15, 202614.6815.0114.1114.9414.94388.39K
Sep 14, 202613.8814.7913.7014.6914.69466.88K
Sep 11, 202614.4014.4513.4413.9113.91748.82K
Sep 10, 202614.0415.3113.9514.2614.26715.53K
Sep 9, 202615.8716.2515.4616.0316.03596.87K
Sep 8, 202616.6716.8115.8316.0716.07285.42K
Sep 4, 202615.8816.8515.8816.6916.69178.62K
Sep 3, 202616.4416.4415.7715.9515.95160.74K
Sep 2, 202615.5516.2815.3416.2216.22160.21K
Sep 1, 202615.7615.8015.1815.3815.38224.62K
Aug 31, 202616.0516.0515.5115.6015.60164.34K
Aug 28, 202616.1616.4415.9215.9915.99159.05K
Aug 27, 202616.1716.4615.9916.0716.07226.42K
Aug 26, 202615.9416.3615.6516.2816.28241.97K
Aug 25, 202615.8515.9715.5915.9215.92119.97K
Aug 24, 202616.0916.3115.7415.8515.85161.77K
Aug 21, 202616.4216.4815.9116.0716.07150.92K
Aug 20, 202617.0817.0816.0716.2716.27181.34K
Aug 19, 202617.2117.7116.9617.0417.04194.06K
Aug 18, 202617.1117.3416.7517.0717.07112.88K
Aug 17, 202617.2717.3016.8817.1117.1190.51K
Aug 14, 202617.6217.7517.0817.2917.2993.71K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.