LOVE Quote, Trading Chart, The Lovesac Company

home / stock / love / love quote

Stock Information
Company Name: The Lovesac Company
Stock Symbol: LOVE
Market: NASDAQ
Website: lovesac.com
Menu
LOVE LOVE Quote LOVE Short LOVE News LOVE Articles LOVE Message Board
Get LOVE Alerts

News, Short Squeeze, Breakout and More Instantly...
LOVE Quote
Last:$29.51
Change Percent:2.55%
Open:$29.37
Previous Close:$29.51
High:$30.2794
Low:$28.64
Volume:370,850
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
LOVE Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$29.37
Close:$29.51
High:$30.2794
Low:$28.64
Volume:370,850
Date:2024-07-16
Open:$28.22
Close:$30.14
High:$30.39
Low:$28.19
Volume:308,622
Date:2024-07-15
Open:$27.26
Close:$27.89
High:$28.27
Low:$26.79
Volume:287,881
Date:2024-07-12
Open:$27.07
Close:$26.98
High:$27.83
Low:$26.63
Volume:279,453
Date:2024-07-11
Open:$24.18
Close:$26.82
High:$27
Low:$23.85
Volume:456,596
Date:2024-07-10
Open:$22.81
Close:$23.44
High:$23.53
Low:$22.35
Volume:224,148
Date:2024-07-09
Open:$23
Close:$22.61
High:$23
Low:$22.26
Volume:157,149
Date:2024-07-08
Open:$21.62
Close:$23
High:$23.1199
Low:$21.62
Volume:237,144
Date:2024-07-05
Open:$22.16
Close:$21.46
High:$22.29
Low:$21.35
Volume:199,709
Date:2024-07-04
Open:$22.18
Close:$22.27
High:$22.49
Low:$22.0316
Volume:68,709
Date:2024-07-03
Open:$22.18
Close:$22.27
High:$22.49
Low:$22.0316
Volume:68,709
Date:2024-07-02
Open:$21.9
Close:$21.99
High:$22.02
Low:$21.665
Volume:174,138
Date:2024-07-01
Open:$22.65
Close:$21.94
High:$22.71
Low:$21.52
Volume:304,241
Date:2024-06-28
Open:$21.93
Close:$22.58
High:$22.74
Low:$21.73
Volume:641,197
Date:2024-06-27
Open:$21.76
Close:$21.74
High:$21.98
Low:$21.39
Volume:168,527
Date:2024-06-26
Open:$21.45
Close:$21.65
High:$21.97
Low:$21.365
Volume:230,205
Date:2024-06-25
Open:$21.83
Close:$21.5
High:$21.83
Low:$21.08
Volume:296,839
Date:2024-06-24
Open:$23.11
Close:$21.85
High:$23.26
Low:$21.73
Volume:363,893
Date:2024-06-21
Open:$23.1
Close:$23.26
High:$23.33
Low:$22.95
Volume:283,384
Date:2024-06-20
Open:$23.16
Close:$23.27
High:$23.63
Low:$23.05
Volume:260,851