LOVE - Lovesac Co
16.57
0.020 0.121%
Share volume: 619,264
Last Updated: 03-11-2025
Retail/Retail – Home Furnishings Stores:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$16.55
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $16.70 | $16.70 | $16.78 | $16.78 | $16.05 | $16.05 | $16.57 | $16.57 | 619,264 | $619,264.00 |
| 03-10-2025 | $16.79 | $16.79 | $16.87 | $16.87 | $16.05 | $16.05 | $16.55 | $16.55 | 880,464 | $880,464.00 |
| 03-07-2025 | $17.76 | $17.76 | $17.81 | $17.81 | $16.70 | $16.70 | $17.10 | $17.10 | 1,070,981 | $1,070,981.00 |
| 03-06-2025 | $18.85 | $18.85 | $19.03 | $19.03 | $17.61 | $17.61 | $17.78 | $17.78 | 607,089 | $607,089.00 |
| 03-05-2025 | $19.27 | $19.27 | $19.36 | $19.36 | $18.58 | $18.58 | $19.12 | $19.12 | 492,291 | $492,291.00 |
| 03-04-2025 | $19.12 | $19.12 | $19.68 | $19.68 | $18.75 | $18.75 | $19.23 | $19.23 | 239,707 | $239,707.00 |
| 03-03-2025 | $20.95 | $20.95 | $20.97 | $20.97 | $19.49 | $19.49 | $19.53 | $19.53 | 300,322 | $300,322.00 |
| 02-28-2025 | $21.02 | $21.02 | $21.14 | $21.14 | $20.52 | $20.52 | $20.95 | $20.95 | 225,417 | $224,111.00 |
| 02-27-2025 | $22.21 | $22.21 | $22.21 | $22.21 | $21.12 | $21.12 | $21.14 | $21.14 | 176,603 | $176,603.00 |
| 02-26-2025 | $21.62 | $21.62 | $22.72 | $22.72 | $21.62 | $21.62 | $22.33 | $22.33 | 301,602 | $301,602.00 |