The Lovesac CompanyLOVENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.36 | $13.53 | $13.03 | $13.18 | 111,927 |
| 1/30/2026 | $13.29 | $13.36 | $12.93 | $13.32 | 287,324 |
| 1/29/2026 | $13.50 | $13.57 | $13.11 | $13.45 | 471,065 |
| 1/28/2026 | $14.13 | $14.25 | $13.47 | $13.53 | 317,028 |
| 1/27/2026 | $14.60 | $14.60 | $14.07 | $14.08 | 252,913 |
| 1/26/2026 | $14.80 | $14.80 | $14.50 | $14.59 | 172,500 |
| 1/23/2026 | $14.77 | $14.92 | $14.50 | $14.84 | 247,200 |
| 1/22/2026 | $14.87 | $15.45 | $14.87 | $14.95 | 205,411 |
| 1/21/2026 | $14.32 | $15.05 | $14.24 | $14.87 | 254,409 |
| 1/20/2026 | $15.11 | $15.23 | $14.09 | $14.14 | 284,952 |
| 1/16/2026 | $15.99 | $16.09 | $15.55 | $15.59 | 227,708 |
| 1/15/2026 | $15.32 | $16.15 | $14.97 | $15.99 | 291,400 |
| 1/14/2026 | $15.46 | $15.70 | $15.04 | $15.25 | 257,270 |
| 1/13/2026 | $16.12 | $16.13 | $15.33 | $15.49 | 188,800 |
| 1/12/2026 | $15.94 | $16.11 | $15.49 | $16.06 | 330,719 |
| 1/9/2026 | $15.31 | $16.33 | $14.89 | $16.10 | 517,908 |
| 1/8/2026 | $15.15 | $15.49 | $14.71 | $15.18 | 339,507 |
| 1/7/2026 | $15.39 | $15.63 | $15.18 | $15.23 | 246,900 |
| 1/6/2026 | $14.42 | $15.46 | $14.24 | $15.38 | 430,204 |
| 1/5/2026 | $14.40 | $14.73 | $14.02 | $14.45 | 243,644 |
| 1/2/2026 | $14.91 | $14.91 | $14.42 | $14.44 | 424,722 |
| 12/31/2025 | $15.11 | $15.11 | $14.64 | $14.75 | 358,448 |
| 12/30/2025 | $15.01 | $15.35 | $15.00 | $15.12 | 468,919 |
| 12/29/2025 | $15.03 | $15.35 | $14.83 | $14.96 | 339,100 |
| 12/26/2025 | $14.85 | $15.42 | $14.85 | $15.27 | 271,651 |
| 12/24/2025 | $14.42 | $15.04 | $14.42 | $14.90 | 186,900 |
| 12/23/2025 | $14.36 | $14.62 | $14.28 | $14.47 | 224,711 |
| 12/22/2025 | $14.50 | $14.60 | $14.16 | $14.54 | 393,620 |
| 12/19/2025 | $14.80 | $14.94 | $14.18 | $14.53 | 406,318 |
| 12/18/2025 | $13.94 | $15.10 | $13.94 | $14.76 | 644,100 |
| 12/17/2025 | $13.73 | $14.14 | $13.52 | $13.94 | 506,015 |
| 12/16/2025 | $13.37 | $14.00 | $13.25 | $13.75 | 560,800 |
| 12/15/2025 | $14.05 | $14.18 | $12.76 | $13.46 | 792,300 |
| 12/12/2025 | $12.77 | $14.48 | $12.76 | $13.99 | 991,537 |
| 12/11/2025 | $11.74 | $13.21 | $11.40 | $12.67 | 1.81M |
| 12/10/2025 | $13.85 | $13.92 | $13.26 | $13.74 | 1.33M |
| 12/9/2025 | $13.68 | $14.04 | $13.46 | $13.95 | 645,918 |
| 12/8/2025 | $14.01 | $14.01 | $13.64 | $13.74 | 294,342 |
| 12/5/2025 | $13.93 | $14.53 | $13.89 | $13.97 | 286,733 |
| 12/4/2025 | $14.06 | $14.20 | $13.76 | $13.96 | 324,400 |
| 12/3/2025 | $14.12 | $14.57 | $14.09 | $14.11 | 283,422 |
| 12/2/2025 | $14.29 | $14.29 | $13.89 | $14.14 | 380,326 |
| 12/1/2025 | $14.04 | $14.75 | $14.04 | $14.20 | 460,300 |
| 11/28/2025 | $14.13 | $14.39 | $14.13 | $14.35 | 106,500 |
| 11/26/2025 | $13.53 | $14.05 | $13.48 | $14.01 | 360,500 |
| 11/25/2025 | $12.35 | $13.53 | $12.35 | $13.52 | 1.01M |
| 11/24/2025 | $12.29 | $12.48 | $12.16 | $12.19 | 316,847 |
| 11/21/2025 | $11.66 | $12.69 | $11.66 | $12.28 | 627,900 |
| 11/20/2025 | $11.75 | $12.11 | $11.63 | $11.67 | 390,500 |
| 11/19/2025 | $11.61 | $11.84 | $11.27 | $11.83 | 945,834 |
| 11/18/2025 | $11.42 | $11.86 | $11.26 | $11.61 | 680,523 |
| 11/17/2025 | $12.13 | $12.27 | $11.47 | $11.51 | 723,504 |
| 11/14/2025 | $12.85 | $12.96 | $12.09 | $12.16 | 815,473 |
| 11/13/2025 | $13.44 | $13.70 | $12.93 | $13.02 | 611,449 |
| 11/12/2025 | $13.47 | $13.64 | $13.39 | $13.57 | 250,200 |
| 11/11/2025 | $13.24 | $13.69 | $13.23 | $13.39 | 302,645 |
| 11/10/2025 | $13.57 | $13.62 | $13.24 | $13.26 | 347,605 |
| 11/7/2025 | $13.05 | $13.42 | $12.98 | $13.39 | 784,634 |
| 11/6/2025 | $13.58 | $13.65 | $13.04 | $13.11 | 486,500 |
| 11/5/2025 | $13.67 | $14.12 | $13.35 | $13.49 | 741,346 |
| 11/4/2025 | $13.72 | $13.95 | $13.46 | $13.61 | 738,246 |