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:$11.385
Change Percent:4.07%
Open:$11.26
Previous Close:$10.94
High:$11.4
Low:$11.055
Volume:63,834
Last Trade Date Time:03/10/2026 12:45:25 pm
Quotes are delayed by 15 to 20 minutes.
LOVE Chart
Last Twenty Trading Days
Date:2026-03-10
Open:$11.26
Close:$10.94
High:$11.4
Low:$11.055
Volume:63,834
Date:2026-03-09
Open:$11.82
Close:$11.91
High:$11.8696
Low:$10.78
Volume:151,967
Date:2026-03-06
Open:$11.96
Close:$12.125
High:$12.09
Low:$11.87
Volume:47,412
Date:2026-03-05
Open:$12.3
Close:$12.5299
High:$12.5192
Low:$12.12
Volume:72,613
Date:2026-03-04
Open:$12.75
Close:$12.455
High:$12.9698
Low:$12.39
Volume:87,743
Date:2026-03-03
Open:$12.29
Close:$12.385
High:$12.525
Low:$12.21
Volume:68,878
Date:2026-03-02
Open:$12.38
Close:$12.82
High:$12.51
Low:$12.245
Volume:67,055
Date:2026-02-27
Open:$13.1
Close:$13.18
High:$13.12
Low:$12.7
Volume:47,694
Date:2026-02-26
Open:$13.07
Close:$12.98
High:$13.4096
Low:$13.07
Volume:34,883
Date:2026-02-25
Open:$12.87
Close:$12.62
High:$13
Low:$12.5197
Volume:34,625
Date:2026-02-24
Open:$12.61
Close:$12.75
High:$12.911
Low:$12.54
Volume:187,222
Date:2026-02-23
Open:$13.21
Close:$13.28
High:$13.21
Low:$12.6
Volume:128,397
Date:2026-02-20
Open:$13.23
Close:$13.36
High:$13.81
Low:$13.09
Volume:105,373
Date:2026-02-19
Open:$13.42
Close:$13.675
High:$13.6
Low:$13.31
Volume:47,794
Date:2026-02-18
Open:$13.34
Close:$13.3
High:$13.82
Low:$13.34
Volume:34,080
Date:2026-02-17
Open:$13.34
Close:$13.33
High:$13.43
Low:$13.02
Volume:32,528
Date:2026-02-16
Open:$13.16
Close:$13.6
High:$13.65
Low:$12.97
Volume:170,122
Date:2026-02-13
Open:$13.16
Close:$12.79
High:$13.65
Low:$12.97
Volume:83,887
Date:2026-02-12
Open:$13.06
Close:$12.84
High:$13.235
Low:$12.75
Volume:142,731
Date:2026-02-11
Open:$13.39
Close:$13.443
High:$13.48
Low:$12.815
Volume:110,717