The Lovesac Company (LOVE) Historical Stock Data
22.12 ↓0.24 (-1.07%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LOVE is down -0.69% a day on average. There have been 12 days where The Lovesac Company closed green and 18 days where LOVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 22.30 | 22.12 | ↓$0.18 (-0.81%) | 21.69 | 22.68 | 184.64K |
| 2024-09-05 | 22.62 | 22.36 | ↓$0.26 (-1.15%) | 22.31 | 22.85 | 134.07K |
| 2024-09-04 | 22.64 | 22.52 | ↓$0.12 (-0.53%) | 22.11 | 22.95 | 139.26K |
| 2024-09-03 | 23.05 | 22.57 | ↓$0.48 (-2.08%) | 22.20 | 23.12 | 147.39K |
| 2024-08-30 | 23.39 | 23.24 | ↓$0.15 (-0.64%) | 23.02 | 23.51 | 153.43K |
| 2024-08-29 | 23.67 | 23.07 | ↓$0.60 (-2.53%) | 23.01 | 24.20 | 117.50K |
| 2024-08-28 | 23.74 | 23.58 | ↓$0.16 (-0.67%) | 23.27 | 24.10 | 154.81K |
| 2024-08-27 | 24.49 | 23.74 | ↓$0.75 (-3.06%) | 23.66 | 24.85 | 182.03K |
| 2024-08-26 | 24.47 | 24.63 | ↑$0.16 (0.65%) | 23.81 | 24.73 | 146.99K |
| 2024-08-23 | 23.52 | 24.03 | ↑$0.51 (2.17%) | 23.45 | 24.76 | 228.29K |
| 2024-08-21 | 23.63 | 23.94 | ↑$0.31 (1.31%) | 23.27 | 23.99 | 119.97K |
| 2024-08-20 | 23.91 | 23.49 | ↓$0.42 (-1.76%) | 23.25 | 24.19 | 154.44K |
| 2024-08-19 | 23.27 | 24.08 | ↑$0.81 (3.48%) | 23.27 | 24.17 | 216.07K |
| 2024-08-16 | 23.20 | 23.27 | ↑$0.07 (0.30%) | 22.76 | 23.67 | 187.32K |
| 2024-08-15 | 22.96 | 23.32 | ↑$0.36 (1.57%) | 22.85 | 23.68 | 178.16K |
| 2024-08-14 | 22.77 | 22.47 | ↓$0.30 (-1.32%) | 21.91 | 22.77 | 149.96K |
| 2024-08-13 | 22.70 | 22.75 | ↑$0.05 (0.22%) | 22.56 | 23.24 | 129.82K |
| 2024-08-12 | 22.48 | 22.62 | ↑$0.14 (0.62%) | 21.43 | 22.67 | 198.14K |
| 2024-08-09 | 23.72 | 22.48 | ↓$1.24 (-5.23%) | 22.21 | 23.75 | 294.22K |
| 2024-08-08 | 23.89 | 23.75 | ↓$0.14 (-0.59%) | 23.52 | 24.09 | 193.47K |
| 2024-08-07 | 25.20 | 23.62 | ↓$1.58 (-6.27%) | 23.51 | 25.20 | 194.05K |
| 2024-08-06 | 25.22 | 24.66 | ↓$0.56 (-2.22%) | 23.91 | 25.22 | 173.50K |
| 2024-08-05 | 23.00 | 24.63 | ↑$1.63 (7.09%) | 22.51 | 24.91 | 350.71K |
| 2024-08-02 | 24.50 | 24.50 | ↑$0.00 (0.00%) | 24.17 | 24.98 | 191.60K |
| 2024-08-01 | 27.40 | 25.48 | ↓$1.92 (-7.01%) | 24.89 | 27.81 | 251.55K |
| 2024-07-31 | 27.78 | 27.36 | ↓$0.42 (-1.51%) | 27.27 | 29.50 | 497.79K |
| 2024-07-30 | 27.76 | 26.59 | ↓$1.17 (-4.21%) | 26.59 | 27.93 | 206.47K |
| 2024-07-29 | 27.97 | 27.67 | ↓$0.30 (-1.07%) | 27.47 | 28.36 | 103.28K |
| 2024-07-26 | 27.27 | 27.72 | ↑$0.45 (1.65%) | 26.63 | 28.30 | 238.71K |
| 2024-07-25 | 26.77 | 27.57 | ↑$0.80 (2.99%) | 26.65 | 28.61 | 238.63K |
Create an account or log in to view more rows.
$LOVE wtf is that dump
$LOVE check out the one month chart.
Perfect bull flag.
$LOVE HODL!!!
$LOVE what happen
$LOVE what time we going green?
$LOVE is the dump over
$LOVE I like the stock!
$LOVE Market is down
No worries
$LOVE great sale!!!! Buy buy buy
$LOVE last chance to load imo