UK markets closed

The Lovesac Company (LOVE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
22.43+0.39 (+1.77%)
At close: 04:00PM EDT
22.43 0.00 (0.00%)
After hours: 04:43PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202422.3222.7522.2222.4322.43266,237
23 Apr 202421.6522.5021.6522.0422.04339,500
22 Apr 202420.8722.1620.8721.9221.92386,800
19 Apr 202420.8321.2920.6220.8020.80467,300
18 Apr 202420.0920.4119.7620.3520.35379,600
17 Apr 202420.0820.5119.8020.1820.18423,800
16 Apr 202418.5019.4118.2119.3519.35432,200
15 Apr 202419.3719.7218.6218.8018.80511,000
12 Apr 202420.1020.3818.7219.5119.51854,600
11 Apr 202419.2421.1218.9220.7320.732,752,000
10 Apr 202423.5423.7922.5523.3423.34565,400
09 Apr 202424.2225.0924.0024.3924.39388,000
08 Apr 202424.0524.7024.0424.3024.30287,000
05 Apr 202422.7923.9922.7723.8423.84326,200
04 Apr 202422.8223.9822.7323.0323.03438,400
03 Apr 202421.9322.5421.8522.5322.53154,000
02 Apr 202422.0922.2621.6722.0522.05241,200
01 Apr 202422.6922.6922.0622.6022.60175,300
28 Mar 202422.3422.7622.3422.6022.60159,800
27 Mar 202421.7522.3921.6722.3922.39191,300
26 Mar 202422.1822.1821.4321.6421.64173,600
25 Mar 202421.7022.1821.5322.0022.00267,300
22 Mar 202422.6122.6921.5021.5021.50170,700
21 Mar 202422.9523.1922.5022.8322.83318,100
20 Mar 202421.4222.8521.4222.7922.79346,700
19 Mar 202421.9122.3120.8421.3621.36323,100
18 Mar 202422.6322.9422.0822.1722.17267,300
15 Mar 202422.3222.7422.2722.6222.62197,600
14 Mar 202423.0423.1922.0722.5222.52182,400
13 Mar 202422.1123.3722.1123.0223.02249,300
12 Mar 202422.0922.5821.8822.0822.08350,100
11 Mar 202422.1822.6221.8422.0322.03226,600
08 Mar 202422.1022.6221.9722.2222.22226,400
07 Mar 202421.7521.9121.2021.6921.69311,900
06 Mar 202422.3022.4221.2021.4121.41372,600
05 Mar 202422.2022.3921.7322.1622.16205,300
04 Mar 202423.1023.1122.4622.5222.52173,600
01 Mar 202423.3723.8923.0023.1623.16142,100
29 Feb 202423.2723.6223.0023.0423.04131,400
28 Feb 202423.5023.6722.8422.9222.92113,500
27 Feb 202422.7023.9022.6323.7123.71143,100
26 Feb 202422.4522.8422.0722.5322.53141,000
23 Feb 202422.5822.9022.3422.5222.52173,200
22 Feb 202422.5423.2122.5022.7522.75250,700
21 Feb 202423.3723.6322.1022.1622.16325,300
20 Feb 202423.4323.9123.2523.4923.49294,700
16 Feb 202424.2224.5223.5724.1124.11280,600
15 Feb 202425.7025.8824.4424.6124.61301,200
14 Feb 202425.8525.9925.0025.2525.25220,500
13 Feb 202424.5426.4024.1325.5125.51477,100
12 Feb 202425.0026.1825.0025.7925.79328,900
09 Feb 202424.0024.8823.5524.7424.74355,100
08 Feb 202422.9623.9222.8523.7823.78138,300
07 Feb 202423.8923.8922.9122.9922.99153,400
06 Feb 202422.7523.9922.7523.9223.92116,500
05 Feb 202422.4922.8622.0022.8422.84143,900
02 Feb 202422.8723.1922.2623.0223.02146,900
01 Feb 202423.3823.9122.9223.1823.18144,900
31 Jan 202423.6924.2223.1423.1623.16155,600
30 Jan 202424.2324.2323.5823.7523.75111,100
29 Jan 202423.9524.2723.4924.2324.23160,500
26 Jan 202424.2024.3423.6123.8223.82257,900
25 Jan 202423.9624.1323.1523.8523.85358,800
24 Jan 202423.9924.2323.4823.6123.61288,700
23 Jan 202423.9524.1623.2323.3423.34145,100
22 Jan 202423.0823.7423.0023.6423.64216,400
19 Jan 202422.4522.8521.9722.7722.77179,400
18 Jan 202422.6222.7622.0922.3722.37193,500
17 Jan 202422.0022.5821.6622.5522.55203,900
16 Jan 202423.3523.3521.9522.2922.29425,500
12 Jan 202424.4124.6223.3123.5323.53204,400
11 Jan 202424.7224.9123.9724.0524.05193,200
10 Jan 202424.9825.2824.6524.9024.90162,500
09 Jan 202424.5825.5024.0125.1625.16217,000
08 Jan 202425.3325.7725.0225.0925.09152,600
05 Jan 202425.0425.6724.6825.1625.16172,500
04 Jan 202425.2025.4524.7625.1625.16192,400
03 Jan 202425.7526.1525.0025.2525.25341,100
02 Jan 202425.8027.0725.5526.3326.33288,200
29 Dec 202325.9526.5625.0425.5525.55360,900
28 Dec 202325.7526.2925.3626.0326.03529,300
27 Dec 202326.5526.8025.8226.0426.04277,700
26 Dec 202326.3726.7126.3726.5526.55206,100
22 Dec 202326.6226.9226.3026.4026.40273,400
21 Dec 202326.5026.9226.2326.5026.50285,700
20 Dec 202326.9427.2426.0626.0626.06402,100
19 Dec 202327.0027.4226.7627.0027.00392,100
18 Dec 202327.6927.6926.2526.4826.48454,500
15 Dec 202329.3129.3227.5827.6927.69669,800
14 Dec 202327.6129.8127.5029.3429.34969,100
13 Dec 202325.1726.7824.4326.4926.49419,200
12 Dec 202325.4025.8224.9025.3325.33368,500
11 Dec 202325.3825.8324.8325.4025.40434,700
08 Dec 202324.8025.3424.3825.3025.30326,800
07 Dec 202323.6324.9423.5124.8824.88541,500
06 Dec 202321.7324.1621.0523.6123.611,125,900
05 Dec 202321.6221.9120.6821.0221.02507,200
04 Dec 202321.6322.0521.3721.9221.92347,800
01 Dec 202320.3021.6320.2621.6121.61347,000
30 Nov 202320.6521.3420.5020.7620.76793,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...