NasdaqGM - Delayed Quote USD

The Lovesac Company (LOVE)

19.14
-0.27
(-1.39%)
At close: May 30 at 4:00:00 PM EDT
19.14
0.00
(0.00%)
After hours: May 30 at 5:38:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202519.2119.3418.9519.1419.14350,400
May 29, 202519.3319.5719.1019.4119.41298,000
May 28, 202519.6019.7719.2919.3019.30340,300
May 27, 202518.7219.8918.6119.6019.60239,400
May 23, 202518.3718.9018.2918.4418.44299,600
May 22, 202518.9319.0218.6318.9718.97377,500
May 21, 202519.5019.7419.0219.0719.07225,800
May 20, 202519.6920.4519.6519.8419.84288,700
May 19, 202519.2619.9019.1019.6819.68247,500
May 16, 202519.9720.0919.5519.7719.77499,400
May 15, 202520.4920.5619.5019.9619.96423,100
May 14, 202521.2821.3420.3820.3820.38417,000
May 13, 202521.1821.8921.1821.3421.34444,300
May 12, 202521.4921.9020.5720.9120.91599,200
May 9, 202520.9120.9320.0320.1020.10219,300
May 8, 202520.7221.1820.4520.9120.91685,900
May 7, 202520.8421.0720.0620.4320.43409,900
May 6, 202519.8020.8819.6520.7320.73317,600
May 5, 202519.6720.5019.6420.2220.22318,400
May 2, 202519.6220.2919.4520.0220.02219,900
May 1, 202519.5119.8419.1019.1719.17380,700
Apr 30, 202519.6619.8719.2119.4519.45347,300
Apr 29, 202520.3020.4819.8320.2720.27341,000
Apr 28, 202520.9220.9219.8720.4220.42384,100
Apr 25, 202520.9921.2520.7120.8920.89399,700
Apr 24, 202520.7321.2420.6020.9520.95514,700
Apr 23, 202520.9321.5020.4320.6320.63984,100
Apr 22, 202520.4620.8520.0520.2020.20473,900
Apr 21, 202519.9920.1819.5920.0120.01732,500
Apr 17, 202519.6020.4419.5020.0620.06651,300
Apr 16, 202519.3419.8819.0619.5919.59771,400
Apr 15, 202519.2019.6618.9519.4919.491,076,800
Apr 14, 202518.9019.2918.0119.2019.20805,500
Apr 11, 202519.1519.2317.0218.3418.34801,800
Apr 10, 202518.3219.3016.4218.4918.492,601,700
Apr 9, 202512.8716.0512.1215.9315.931,902,100
Apr 8, 202513.7314.2912.4312.4712.47759,800
Apr 7, 202513.8514.7612.9713.1413.14994,700
Apr 4, 202514.7615.0813.4314.4314.431,125,200
Apr 3, 202516.3716.3815.2715.4115.411,356,300
Apr 2, 202517.4518.4117.3018.2618.26237,400
Apr 1, 202518.0618.4517.2517.6617.66398,200
Mar 31, 202518.3518.4817.7218.1818.18419,400
Mar 28, 202518.6818.7417.8618.6518.65269,600
Mar 27, 202518.7018.8818.3818.6618.66181,800
Mar 26, 202518.5218.8218.1918.7818.78302,700
Mar 25, 202518.1318.5617.9018.3518.35199,700
Mar 24, 202517.5918.4317.5918.0618.06448,000
Mar 21, 202517.2117.3916.9517.2917.29377,600
Mar 20, 202517.3318.0217.1817.5317.53302,000
Mar 19, 202516.2217.6415.9917.5617.56408,800
Mar 18, 202515.6516.0615.2916.0616.06488,700
Mar 17, 202515.6416.2915.4815.8415.84898,100
Mar 14, 202515.9716.1715.2215.5015.50703,700
Mar 13, 202516.7416.8015.5515.7015.70634,600
Mar 12, 202517.0117.0116.4516.9116.91494,800
Mar 11, 202516.7016.7816.0516.5716.57619,300
Mar 10, 202516.7916.8716.0516.5516.55880,400
Mar 7, 202517.7617.8116.7017.1017.101,070,900
Mar 6, 202518.8519.0317.6117.7817.78607,000
Mar 5, 202519.2719.3618.5819.1219.12492,300
Mar 4, 202519.1219.6818.7519.2319.23239,700
Mar 3, 202520.9520.9719.4919.5319.53300,200
Feb 28, 202521.0221.1420.5120.9520.95225,400
Feb 27, 202522.2122.2121.1221.1421.14176,600
Feb 26, 202521.6222.7221.6222.3322.33301,600
Feb 25, 202521.5421.9621.0121.6721.67396,800
Feb 24, 202521.9522.0021.1021.4321.43211,900
Feb 21, 202523.0023.0021.3921.6521.65362,300
Feb 20, 202523.2423.2422.5622.7822.78134,900
Feb 19, 202523.6123.6122.9923.1923.19135,700
Feb 18, 202523.5523.9923.2523.6523.65226,800
Feb 14, 202523.0423.6422.9623.5223.52193,700
Feb 13, 202522.6623.1522.4322.9922.99244,700
Feb 12, 202521.8322.6321.7622.4322.43245,600
Feb 11, 202522.1422.6922.0422.2422.24173,000
Feb 10, 202522.5222.6621.8422.4522.45377,400
Feb 7, 202522.9323.1022.0122.3022.30391,700
Feb 6, 202523.9924.0122.6423.0123.01258,800
Feb 5, 202524.8225.3022.7223.7423.74569,400
Feb 4, 202524.7825.1924.5824.6724.67264,200
Feb 3, 202524.8825.2524.4624.5824.58355,400
Jan 31, 202526.1026.2825.2425.5625.56195,900
Jan 30, 202525.8626.9125.7826.1526.15259,500
Jan 29, 202525.7626.0425.2825.6825.68218,200
Jan 28, 202525.0225.7124.3125.5825.58174,700
Jan 27, 202525.7425.9225.1025.1825.18290,200
Jan 24, 202525.8326.2225.6225.8525.85231,200
Jan 23, 202525.4225.8824.6625.8025.80286,600
Jan 22, 202526.1826.5225.8425.8625.86445,900
Jan 21, 202526.4626.5925.9226.2626.26182,200
Jan 17, 202526.7126.7625.6926.1426.14260,900
Jan 16, 202525.8626.6725.7226.4426.44262,700
Jan 15, 202527.5928.2126.1626.1926.19501,900
Jan 14, 202526.4227.7526.4226.7026.70436,300
Jan 13, 202526.3426.9225.6026.4126.41375,400
Jan 10, 202524.9226.9224.8526.7926.79571,500
Jan 8, 202525.1425.9424.1525.6425.64586,600
Jan 7, 202525.4626.2024.3625.5125.51444,000
Jan 6, 202524.7525.4324.5424.9924.99443,600
Jan 3, 202524.1324.5623.4324.5124.51347,300
Jan 2, 202523.9924.4623.6623.9223.92239,800
Dec 31, 202424.0224.2723.6023.6623.66229,300
Dec 30, 202423.9224.1723.1623.9023.90259,300
Dec 27, 202424.7324.8923.6624.2624.26334,600
Dec 26, 202424.5625.3524.2724.8724.87273,900
Dec 24, 202424.7925.2424.1424.8824.88302,400
Dec 23, 202423.9624.3323.6423.8823.88255,700
Dec 20, 202423.1325.1222.9923.9323.93536,500
Dec 19, 202425.1825.6422.3923.4223.42851,300
Dec 18, 202427.3727.9224.5924.7524.75617,400
Dec 17, 202426.8226.9325.3126.6926.69435,000
Dec 16, 202426.3227.3625.8126.9526.95482,000
Dec 13, 202426.1526.7424.7326.3426.34898,700
Dec 12, 202428.1930.4725.5325.7425.742,587,000
Dec 11, 202437.9438.6736.8837.6837.68707,000
Dec 10, 202437.8939.0037.1037.2037.20424,700
Dec 9, 202438.0938.7636.5637.1737.17268,400
Dec 6, 202437.7339.0037.3737.9537.95213,100
Dec 5, 202438.5338.5336.9336.9636.96221,500
Dec 4, 202438.2639.4937.2038.6438.64289,300
Dec 3, 202437.7538.1536.7438.0638.06218,200
Dec 2, 202438.5938.5937.1237.9437.94264,800
Nov 29, 202437.3938.3437.2237.7237.72109,100
Nov 27, 202437.2637.8536.3537.0637.06315,300
Nov 26, 202437.5438.6036.5937.1037.10418,500
Nov 25, 202434.9138.9434.9138.4738.471,474,000
Nov 22, 202435.4736.8834.5934.7134.71362,100
Nov 21, 202433.0035.5833.0035.4035.40309,900
Nov 20, 202433.0833.1331.4333.0633.06242,100
Nov 19, 202431.5933.1131.4233.0333.03202,000
Nov 18, 202431.0032.0230.5631.6531.65232,200
Nov 15, 202431.2531.2530.5631.0231.02169,200
Nov 14, 202430.7331.4930.2630.9930.99239,000
Nov 13, 202432.4232.4230.5430.6730.67231,300
Nov 12, 202431.5632.1731.4231.8331.83254,400
Nov 11, 202430.5632.4030.4931.9831.98303,200
Nov 8, 202430.5631.1830.0130.3530.35218,300
Nov 7, 202429.3630.9929.3630.4830.48298,800
Nov 6, 202431.3431.6929.1029.4029.40413,800
Nov 5, 202429.1330.2429.1329.9129.91167,900
Nov 4, 202429.2129.8528.9929.2929.29152,500
Nov 1, 202429.4829.7528.6829.0929.09240,500
Oct 31, 202429.8930.2129.1629.1629.16294,000
Oct 30, 202430.3730.8329.6930.0230.02255,400
Oct 29, 202430.2531.3030.2530.6430.64228,700
Oct 28, 202428.9830.8528.8330.7930.79502,800
Oct 25, 202429.3129.4428.1828.5328.53195,700
Oct 24, 202428.7128.9428.3928.8928.89162,100
Oct 23, 202428.6629.0728.0628.6628.66193,700
Oct 22, 202428.6929.2928.3929.0629.06200,600
Oct 21, 202430.0830.1128.9729.0529.05293,800
Oct 18, 202429.5030.2029.1529.9329.93351,800
Oct 17, 202428.6529.5428.3029.4729.47288,800
Oct 16, 202428.4929.1628.0928.6428.64244,400
Oct 15, 202427.6628.3927.4327.9927.99420,500
Oct 14, 202426.2027.6226.0427.5527.55320,600
Oct 11, 202425.1426.3325.1426.0526.05282,400
Oct 10, 202424.3425.2624.1025.2525.25232,400
Oct 9, 202424.9725.3524.6424.8424.84152,900
Oct 8, 202424.4024.9624.1024.9024.90203,300
Oct 7, 202425.7625.7624.4624.5124.51218,400
Oct 4, 202425.7225.9625.4425.6325.63148,900
Oct 3, 202426.0826.4425.1325.4725.47266,600
Oct 2, 202427.2427.5626.2626.2626.26175,700
Oct 1, 202428.3528.3526.8927.5527.55239,600
Sep 30, 202427.7928.9427.7928.6528.65354,700
Sep 27, 202428.4528.4527.7728.0328.03215,700
Sep 26, 202427.5628.8027.4228.1628.16486,300
Sep 25, 202427.6027.6326.7426.9126.91166,400
Sep 24, 202427.1227.8727.1227.5927.59197,000
Sep 23, 202426.2227.2825.9727.1427.14458,500
Sep 20, 202427.3327.4726.1026.1226.12464,600
Sep 19, 202427.0927.6725.9627.6227.62402,800
Sep 18, 202426.6827.3925.7626.1426.14323,300
Sep 17, 202426.4327.4226.2926.6526.65388,700
Sep 16, 202426.4126.6425.3026.3526.35523,800
Sep 13, 202426.1326.6525.1226.2526.25595,500
Sep 12, 202422.9026.8022.9025.5025.501,439,700
Sep 11, 202420.9921.1219.7921.0221.02410,300
Sep 10, 202421.0021.1520.2620.9120.91281,600
Sep 9, 202421.9522.1420.6020.9320.93419,200
Sep 6, 202422.3022.6721.6922.1222.12184,600
Sep 5, 202422.6222.8522.3122.3622.36134,100
Sep 4, 202422.6422.9522.1122.5222.52139,300
Sep 3, 202423.0523.1222.2022.5722.57147,400
Aug 30, 202423.3923.5123.0223.2423.24153,400
Aug 29, 202423.6724.2023.0123.0723.07117,500
Aug 28, 202423.7424.1023.2723.5823.58154,800
Aug 27, 202424.4924.8523.6623.7423.74182,000
Aug 26, 202424.4724.7323.8124.6324.63146,900
Aug 23, 202423.5224.7623.4524.0324.03228,300
Aug 22, 202423.9224.1123.3223.3423.34108,100
Aug 21, 202423.6323.9923.2723.9423.94120,000
Aug 20, 202423.9124.1923.2523.4923.49154,400
Aug 19, 202423.2724.1723.2724.0824.08216,100
Aug 16, 202423.2023.6722.7623.2723.27187,300
Aug 15, 202422.9623.6822.8523.3223.32178,200
Aug 14, 202422.7722.7721.9122.4722.47149,900
Aug 13, 202422.7023.2422.5622.7522.75129,700
Aug 12, 202422.4822.6721.4322.6222.62198,100
Aug 9, 202423.7223.7522.2122.4822.48294,200
Aug 8, 202423.8924.0923.5223.7523.75193,500
Aug 7, 202425.2025.2023.5123.6223.62194,000
Aug 6, 202425.2225.2223.9124.6624.66173,500
Aug 5, 202423.0024.9122.5124.6324.63350,700
Aug 2, 202424.5024.9824.1724.5024.50191,600
Aug 1, 202427.4027.8124.8925.4825.48252,500
Jul 31, 202427.7829.5027.2727.3627.36497,800
Jul 30, 202427.7627.9326.5926.5926.59206,500
Jul 29, 202427.9728.3627.4727.6727.67103,300
Jul 26, 202427.2728.3026.6327.7227.72238,700
Jul 25, 202426.7728.6126.6527.5727.57238,600
Jul 24, 202428.1228.3926.6326.7626.76163,500
Jul 23, 202428.4229.0728.0728.3028.30152,200
Jul 22, 202428.2428.4927.1528.4628.46228,300
Jul 19, 202428.1428.3227.5728.1328.13180,400
Jul 18, 202429.5230.1528.0828.0828.08247,700
Jul 17, 202429.3730.2828.6429.5129.51371,000
Jul 16, 202428.2230.3928.1930.1430.14308,400
Jul 15, 202427.2628.2726.7927.8927.89287,900
Jul 12, 202427.0727.8326.6326.9826.98279,500
Jul 11, 202424.1827.0023.8526.8226.82456,400
Jul 10, 202422.8123.5322.3523.4423.44224,100
Jul 9, 202423.0023.0022.2622.6122.61157,100
Jul 8, 202421.6223.1221.6223.0023.00237,100
Jul 5, 202422.1622.2921.3521.4621.46199,700
Jul 3, 202422.1822.4922.0322.2722.2768,700
Jul 2, 202421.9022.0221.6721.9921.99174,100
Jul 1, 202422.6522.7121.5221.9421.94304,200
Jun 28, 202421.9322.7421.7322.5822.58641,200
Jun 27, 202421.7621.9821.3921.7421.74168,500
Jun 26, 202421.4521.9721.3621.6521.65230,200
Jun 25, 202421.8321.8321.0821.5021.50296,800
Jun 24, 202423.1123.2621.7321.8521.85363,900
Jun 21, 202423.1023.3322.9523.2623.26283,400
Jun 20, 202423.1623.6323.0523.2723.27260,900
Jun 18, 202424.1324.4222.9623.2723.27497,600
Jun 17, 202424.2924.8724.0324.2624.26364,900
Jun 14, 202426.2426.2423.6524.2524.25459,900
Jun 13, 202425.7227.4925.7226.2626.26662,600
Jun 12, 202425.5026.4325.0125.9825.98712,400
Jun 11, 202425.0625.9524.5624.7324.73482,700
Jun 10, 202426.1326.8225.9026.1426.14179,500
Jun 7, 202426.8527.0726.3226.3626.36171,700
Jun 6, 202428.7328.7326.2827.0027.00353,100
Jun 5, 202427.7528.7727.6328.7128.71232,100
Jun 4, 202427.8028.1627.2927.7227.72250,400
Jun 3, 202428.3328.8027.9328.2228.22288,000
May 31, 202428.1928.5927.7928.1128.11247,400

Related Tickers

SNBR Sleep Number Corporation
10.76
-5.45%
 
PRPL Purple Innovation, Inc.
0.7966
-0.36%
 
FLXS Flexsteel Industries, Inc.
30.37
-1.27%
 
SCS Steelcase Inc.
10.31
-0.48%
 
SN SharkNinja, Inc.
91.93
-2.58%
 
SGI Somnigroup International Inc.
65.06
-0.40%
 
HOFT Hooker Furnishings Corporation
9.82
+3.92%
 
LZB La-Z-Boy Incorporated
41.89
-0.62%
 
HNI HNI Corporation
46.53
-0.64%
 
PATK Patrick Industries, Inc.
85.86
-0.51%