The Lovesac Company (NQ: LOVE )

76.89 USD +13.76 (+21.80%)
Official Closing Price Updated: 4:15 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 55.29 58.07 54.25 56.54 456,700 +1.25(+2.26%)
Jan 28, 2021 58.03 59.00 51.66 55.29 461,052 -1.71(-3.00%)
Jan 27, 2021 55.26 60.59 54.34 57.00 430,241 -0.50(-0.87%)
Jan 26, 2021 57.52 58.48 55.58 57.50 282,045 +0.49(+0.86%)
Jan 25, 2021 56.50 61.46 54.67 57.01 670,570 +0.81(+1.44%)
Jan 22, 2021 53.31 56.39 52.44 56.20 296,400 +2.10(+3.88%)
Jan 21, 2021 53.60 55.00 50.75 54.10 237,531 +1.12(+2.11%)
Jan 20, 2021 51.80 53.75 50.35 52.98 267,799 +1.17(+2.26%)
Jan 19, 2021 49.79 52.36 47.72 51.81 366,258 +2.93(+5.99%)
Jan 15, 2021 50.53 50.53 48.10 48.88 322,200 -1.80(-3.55%)
Jan 14, 2021 47.22 50.87 47.22 50.68 438,320 +4.04(+8.66%)
Jan 13, 2021 45.97 47.58 43.71 46.64 256,542 +0.70(+1.52%)
Jan 12, 2021 47.00 47.76 44.28 45.94 333,399 -1.20(-2.55%)
Jan 11, 2021 46.97 52.00 46.51 47.14 1,390,253 -0.36(-0.76%)
Jan 08, 2021 48.93 49.54 45.87 47.50 288,900 +0.27(+0.57%)
Jan 07, 2021 44.95 47.79 44.23 47.23 327,742 +2.65(+5.94%)
Jan 06, 2021 42.63 46.26 42.45 44.58 285,544 +2.56(+6.09%)
Jan 05, 2021 40.24 42.71 40.10 42.02 282,585 +1.67(+4.14%)
Jan 04, 2021 43.76 43.85 38.91 40.35 418,391 -2.74(-6.36%)
Dec 31, 2020 43.09 43.09 43.09 271,530 -1.84(-4.10%)
Dec 30, 2020 44.06 45.33 44.06 44.93 271,530 +1.22(+2.79%)
Dec 29, 2020 43.01 44.08 41.45 43.71 305,335 +0.22(+0.51%)
Dec 28, 2020 45.23 45.40 42.88 43.49 225,529 -0.84(-1.89%)
Dec 24, 2020 45.20 45.53 43.78 44.33 113,300 -0.64(-1.42%)
Dec 23, 2020 45.38 45.64 43.13 44.97 257,167 -0.11(-0.24%)
Dec 22, 2020 43.41 45.85 42.35 45.08 395,896 +2.79(+6.60%)
Dec 21, 2020 40.67 44.90 40.08 42.29 574,660 +1.54(+3.78%)
Dec 18, 2020 40.00 41.45 39.52 40.75 376,400 +0.35(+0.87%)
Dec 17, 2020 40.58 43.92 39.46 40.40 497,259 -0.17(-0.42%)
Dec 16, 2020 39.97 40.74 37.77 40.57 381,835 +0.97(+2.45%)
Dec 15, 2020 37.10 41.34 36.12 39.60 745,257 +2.73(+7.40%)
Dec 14, 2020 38.76 39.62 36.54 36.87 369,383 -1.82(-4.70%)
Dec 11, 2020 40.74 42.26 38.11 38.69 500,500 -2.05(-5.03%)
Dec 10, 2020 39.70 41.29 39.01 40.74 1,073,059 +0.33(+0.82%)
Dec 09, 2020 37.97 40.50 36.73 40.41 2,305,286 +6.60(+19.52%)
Dec 08, 2020 32.80 33.88 32.09 33.81 397,456 +1.01(+3.08%)
Dec 07, 2020 34.04 34.47 31.91 32.80 257,811 -1.19(-3.50%)
Dec 04, 2020 32.01 34.07 32.01 33.99 222,600 +1.98(+6.19%)
Dec 03, 2020 31.59 32.85 31.46 32.01 217,643 +0.77(+2.46%)
Dec 02, 2020 31.74 32.79 31.05 31.24 230,626 -0.49(-1.54%)
Dec 01, 2020 32.26 32.26 28.52 31.73 382,976 -0.15(-0.47%)
Nov 30, 2020 32.56 33.48 30.42 31.88 606,998 -0.23(-0.72%)
Nov 27, 2020 31.17 32.29 31.14 32.11 100,200 +0.91(+2.92%)
Nov 25, 2020 30.33 31.87 29.89 31.20 233,400 +0.97(+3.21%)
Nov 24, 2020 29.51 30.43 29.18 30.23 157,443 +0.67(+2.27%)
Nov 23, 2020 29.58 30.39 28.82 29.56 211,880 +0.12(+0.41%)
Nov 20, 2020 29.27 30.98 29.05 29.44 187,900 +0.38(+1.31%)
Nov 19, 2020 27.75 30.66 27.69 29.06 337,742 +1.55(+5.63%)
Nov 18, 2020 27.05 28.12 27.05 27.51 184,350 +0.50(+1.85%)
Nov 17, 2020 25.93 27.35 24.66 27.01 270,208 +1.24(+4.81%)
Nov 16, 2020 26.79 27.41 25.43 25.77 215,754 -0.88(-3.30%)
Nov 13, 2020 27.25 28.42 25.36 26.65 380,000 -0.45(-1.66%)
Nov 12, 2020 25.69 27.12 25.00 27.10 524,445 +2.11(+8.44%)
Nov 11, 2020 25.26 25.76 24.31 24.99 308,227 +0.18(+0.73%)
Nov 10, 2020 24.13 24.88 22.89 24.81 258,029 +1.06(+4.46%)
Nov 09, 2020 26.42 26.52 23.65 23.75 306,423 -1.55(-6.13%)
Nov 06, 2020 26.53 26.80 25.00 25.30 299,900 -1.23(-4.64%)
Nov 05, 2020 24.69 26.75 24.63 26.53 266,616 +2.21(+9.09%)
Nov 04, 2020 24.98 25.50 23.95 24.32 234,195 -0.65(-2.60%)
Nov 03, 2020 24.63 25.59 23.85 24.97 306,399 +0.61(+2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.