MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LOVE — The Lovesac Company Common Stock
NasdaqThe Lovesac Company Common Stock
$14.83
+0.13(+0.88%)
- O
- 14.70
- H
- 15.12
- L
- 14.16
- V
- 214.05K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$14.83
Period Return-28.11%
Period High$21.90
Period Low$10.33
Avg Daily Volume341.4K
Total Trading Days365
LOVE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $14.70 | $15.12 | $14.16 | $14.83 | +$0.13 | +0.88% | 214,046 | $14.88 | $14.16 $15.12 |
| Oct 2, 2026 | $15.17 | $15.17 | $14.57 | $14.70 | $-0.27 | -1.80% | 144,035 | $14.78 | $14.57 $15.17 |
| Oct 1, 2026 | $15.05 | $15.10 | $14.62 | $14.97 | $-0.08 | -0.53% | 149,613 | $14.92 | $14.62 $15.10 |
| Sep 30, 2026 | $15.68 | $15.90 | $15.04 | $15.05 | $-0.57 | -3.65% | 168,367 | $15.22 | $15.04 $15.90 |
| Sep 29, 2026 | $15.34 | $15.80 | $15.34 | $15.62 | +$0.20 | +1.30% | 160,740 | $15.58 | $15.34 $15.80 |
| Sep 28, 2026 | $15.01 | $15.47 | $14.89 | $15.42 | +$0.23 | +1.51% | 189,040 | $15.29 | $14.89 $15.47 |
| Sep 25, 2026 | $14.73 | $15.28 | $14.73 | $15.19 | +$0.49 | +3.33% | 238,488 | $15.12 | $14.73 $15.28 |
| Sep 24, 2026 | $14.53 | $15.08 | $14.46 | $14.70 | +$0.21 | +1.45% | 386,113 | $14.79 | $14.46 $15.08 |
| Sep 23, 2026 | $14.62 | $14.62 | $14.35 | $14.49 | $-0.13 | -0.89% | 207,733 | $14.46 | $14.35 $14.62 |
| Sep 22, 2026 | $13.75 | $14.66 | $13.69 | $14.62 | +$1.06 | +7.82% | 261,172 | $14.44 | $13.69 $14.66 |
| Sep 21, 2026 | $13.50 | $13.73 | $13.27 | $13.56 | +$0.06 | +0.44% | 257,722 | $13.57 | $13.27 $13.73 |
| Sep 18, 2026 | $14.12 | $14.30 | $13.43 | $13.50 | $-0.85 | -5.92% | 340,830 | $13.66 | $13.43 $14.30 |
| Sep 17, 2026 | $14.79 | $15.05 | $14.29 | $14.35 | $-0.28 | -1.91% | 332,302 | $14.56 | $14.29 $15.05 |
| Sep 16, 2026 | $14.86 | $14.90 | $14.38 | $14.63 | $-0.31 | -2.07% | 377,191 | $14.64 | $14.38 $14.90 |
| Sep 15, 2026 | $14.68 | $15.01 | $14.11 | $14.94 | +$0.25 | +1.70% | 388,390 | $14.74 | $14.11 $15.01 |
| Sep 14, 2026 | $13.88 | $14.80 | $13.70 | $14.69 | +$0.78 | +5.61% | 466,755 | $14.21 | $13.70 $14.80 |
| Sep 11, 2026 | $14.40 | $14.45 | $13.44 | $13.91 | $-0.35 | -2.45% | 748,823 | $13.78 | $13.44 $14.45 |
| Sep 10, 2026 | $14.04 | $15.31 | $13.95 | $14.26 | $-1.77 | -11.04% | 715,533 | $14.35 | $13.95 $15.31 |
| Sep 9, 2026 | $15.87 | $16.25 | $15.46 | $16.03 | $-0.04 | -0.25% | 596,869 | $15.93 | $15.46 $16.25 |
| Sep 8, 2026 | $16.67 | $16.81 | $15.83 | $16.07 | $-0.62 | -3.71% | 285,417 | $16.06 | $15.83 $16.81 |
| Sep 4, 2026 | $15.88 | $16.85 | $15.88 | $16.69 | +$0.74 | +4.64% | 178,615 | $16.59 | $15.88 $16.85 |
| Sep 3, 2026 | $16.44 | $16.44 | $15.77 | $15.95 | $-0.27 | -1.66% | 160,745 | $15.95 | $15.77 $16.44 |
| Sep 2, 2026 | $15.55 | $16.28 | $15.34 | $16.22 | +$0.84 | +5.46% | 160,178 | $16.05 | $15.34 $16.28 |
| Sep 1, 2026 | $15.76 | $15.80 | $15.18 | $15.38 | $-0.22 | -1.38% | 224,624 | $15.40 | $15.18 $15.80 |
| Aug 31, 2026 | $16.05 | $16.05 | $15.51 | $15.60 | $-0.40 | -2.47% | 164,337 | $15.70 | $15.51 $16.05 |
| Aug 28, 2026 | $16.16 | $16.44 | $15.92 | $15.99 | $-0.08 | -0.50% | 159,047 | $16.05 | $15.92 $16.44 |
| Aug 27, 2026 | $16.17 | $16.46 | $15.99 | $16.07 | $-0.21 | -1.29% | 226,424 | $16.17 | $15.99 $16.46 |
| Aug 26, 2026 | $15.94 | $16.36 | $15.65 | $16.28 | +$0.36 | +2.26% | 241,974 | $16.13 | $15.65 $16.36 |
| Aug 25, 2026 | $15.85 | $15.98 | $15.59 | $15.92 | +$0.07 | +0.44% | 119,974 | $15.83 | $15.59 $15.98 |
| Aug 24, 2026 | $16.09 | $16.31 | $15.75 | $15.85 | $-0.22 | -1.37% | 161,772 | $15.98 | $15.75 $16.31 |