Canada markets closed

The Lovesac Company (LOVE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
21.65+0.15 (+0.70%)
At close: 04:00PM EDT
22.16 +0.51 (+2.36%)
After hours: 05:07PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202421.4521.9721.3621.6521.65220,801
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 07, 202426.8527.0726.3226.3626.36171,700
Jun 06, 202428.7328.7326.2827.0027.00353,100
Jun 05, 202427.7528.7727.6328.7128.71232,100
Jun 04, 202427.8028.1627.2927.7227.72250,400
Jun 03, 202428.3328.8027.9328.2228.22288,000
May 31, 202428.1928.5927.7928.1128.11247,400
May 30, 202427.8828.8327.5027.9927.99243,200
May 29, 202427.8628.3727.3527.4127.41240,100
May 28, 202426.4928.3826.4428.1628.16321,400
May 24, 202426.5626.5626.0626.4526.45172,200
May 23, 202426.9326.9326.0926.2926.29417,400
May 22, 202427.0827.2926.0626.7426.74297,500
May 21, 202427.3427.3626.4927.2427.24202,300
May 20, 202427.6927.9126.8027.2327.23341,300
May 17, 202427.2627.6226.9227.5627.56196,900
May 16, 202426.9627.5726.8227.2727.27285,600
May 15, 202427.3527.4326.8327.0527.05183,700
May 14, 202427.2327.7926.5126.8626.86437,000
May 13, 202425.5527.2625.5526.5326.53546,400
May 10, 202425.8126.0425.1225.3125.31362,400
May 09, 202423.8825.7723.6425.7325.73340,400
May 08, 202423.7323.9523.4223.9223.92206,000
May 07, 202424.0424.4323.6623.9523.95399,100
May 06, 202423.5924.1823.2123.9823.98275,500
May 03, 202422.7623.5622.5323.3823.38375,200
May 02, 202422.4622.4622.0322.2922.29180,300
May 01, 202422.0022.6720.9722.0322.03429,200
Apr 30, 202422.1022.5921.9422.1822.18265,000
Apr 29, 202421.9922.4121.9322.2022.20277,800
Apr 26, 202421.9822.2021.6521.8421.84223,400
Apr 25, 202421.8821.9921.5521.8521.85274,700
Apr 24, 202422.3222.7522.2222.4322.43272,800
Apr 23, 202421.6522.5021.6522.0422.04339,500
Apr 22, 202420.8722.1620.8721.9221.92386,800
Apr 19, 202420.8321.2920.6220.8020.80467,300
Apr 18, 202420.0920.4119.7620.3520.35379,600
Apr 17, 202420.0820.5119.8020.1820.18423,800
Apr 16, 202418.5019.4118.2119.3519.35432,200
Apr 15, 202419.3719.7218.6218.8018.80511,000
Apr 12, 202420.1020.3818.7219.5119.51854,600
Apr 11, 202419.2421.1218.9220.7320.732,752,000
Apr 10, 202423.5423.7922.5523.3423.34565,400
Apr 09, 202424.2225.0924.0024.3924.39388,000
Apr 08, 202424.0524.7024.0424.3024.30287,000
Apr 05, 202422.7923.9922.7723.8423.84326,200
Apr 04, 202422.8223.9822.7323.0323.03438,400
Apr 03, 202421.9322.5421.8522.5322.53154,000
Apr 02, 202422.0922.2621.6722.0522.05241,200
Apr 01, 202422.6922.6922.0622.6022.60175,300
Mar 28, 202422.3422.7622.3422.6022.60159,800
Mar 27, 202421.7522.3921.6722.3922.39191,300
Mar 26, 202422.1822.1821.4321.6421.64173,600
Mar 25, 202421.7022.1821.5322.0022.00267,300
Mar 22, 202422.6122.6921.5021.5021.50170,700
Mar 21, 202422.9523.1922.5022.8322.83318,100
Mar 20, 202421.4222.8521.4222.7922.79346,700
Mar 19, 202421.9122.3120.8421.3621.36323,100
Mar 18, 202422.6322.9422.0822.1722.17267,300
Mar 15, 202422.3222.7422.2722.6222.62197,600
Mar 14, 202423.0423.1922.0722.5222.52182,400
Mar 13, 202422.1123.3722.1123.0223.02249,300
Mar 12, 202422.0922.5821.8822.0822.08350,100
Mar 11, 202422.1822.6221.8422.0322.03226,600
Mar 08, 202422.1022.6221.9722.2222.22226,400
Mar 07, 202421.7521.9121.2021.6921.69311,900
Mar 06, 202422.3022.4221.2021.4121.41372,600
Mar 05, 202422.2022.3921.7322.1622.16205,300
Mar 04, 202423.1023.1122.4622.5222.52173,600
Mar 01, 202423.3723.8923.0023.1623.16142,100
Feb 29, 202423.2723.6223.0023.0423.04131,400
Feb 28, 202423.5023.6722.8422.9222.92113,500
Feb 27, 202422.7023.9022.6323.7123.71143,100
Feb 26, 202422.4522.8422.0722.5322.53141,000
Feb 23, 202422.5822.9022.3422.5222.52173,200
Feb 22, 202422.5423.2122.5022.7522.75250,700
Feb 21, 202423.3723.6322.1022.1622.16325,300
Feb 20, 202423.4323.9123.2523.4923.49294,700
Feb 16, 202424.2224.5223.5724.1124.11280,600
Feb 15, 202425.7025.8824.4424.6124.61301,200
Feb 14, 202425.8525.9925.0025.2525.25220,500
Feb 13, 202424.5426.4024.1325.5125.51477,100
Feb 12, 202425.0026.1825.0025.7925.79328,900
Feb 09, 202424.0024.8823.5524.7424.74355,100
Feb 08, 202422.9623.9222.8523.7823.78138,300
Feb 07, 202423.8923.8922.9122.9922.99153,400
Feb 06, 202422.7523.9922.7523.9223.92116,500
Feb 05, 202422.4922.8622.0022.8422.84143,900
Feb 02, 202422.8723.1922.2623.0223.02146,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...