NASDAQ:LOVE | Historical Stock Price | Lovesac Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-06-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.08$7.67$14.42$27.12$51.02$95.962018-06-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.05$16.05752,600——
2019-12-30$14.73$14.73375,000——
2019-12-27$14.83$14.83379,900——
2019-12-26$14.39$14.39333,800——
2019-12-24$14.62$14.62342,700——
2019-12-23$14.08$14.08996,700——
2019-12-20$13.37$13.37617,000——
2019-12-19$13.83$13.83980,200——
2019-12-18$13.82$13.82713,300——
2019-12-17$12.54$12.54797,300——
2019-12-16$11.05$11.05803,000——
2019-12-13$10.74$10.741,693,500——
2019-12-12$11.81$11.812,190,500——
2019-12-11$14.50$14.50390,700——
2019-12-10$14.40$14.40340,200——
2019-12-09$14.63$14.63314,100——
2019-12-06$14.96$14.96243,100——
2019-12-05$15.08$15.08211,900——
2019-12-04$14.59$14.59336,000——
2019-12-03$14.68$14.68219,500——
2019-12-02$14.75$14.75271,800——
2019-11-29$15.26$15.2693,800——
2019-11-27$14.88$14.88231,500——
2019-11-26$15.06$15.06296,300——
2019-11-25$14.59$14.59318,600——
2019-11-22$14.01$14.01315,000——
2019-11-21$13.91$13.91237,100——
2019-11-20$13.92$13.92370,800——
2019-11-19$13.61$13.61388,600——
2019-11-18$14.20$14.20266,600——
2019-11-15$13.83$13.83219,500——
2019-11-14$13.25$13.25286,900——
2019-11-13$13.72$13.72218,400——
2019-11-12$14.04$14.04205,700——
2019-11-11$14.27$14.27302,600——
2019-11-08$14.98$14.98392,800——
2019-11-07$14.24$14.24296,000——
2019-11-06$13.86$13.86742,300——
2019-11-05$16.92$16.92266,700——
2019-11-04$16.38$16.38195,100——
2019-11-01$16.13$16.13320,800——
2019-10-31$16.33$16.33414,500——
2019-10-30$17.68$17.68258,700——
2019-10-29$18.58$18.58172,100——
2019-10-28$18.68$18.68213,500——
2019-10-25$18.82$18.82332,500——
2019-10-24$20.00$20.00390,000——
2019-10-23$19.90$19.90185,000——
2019-10-22$19.88$19.88402,900——
2019-10-21$19.40$19.40195,700——
2019-10-18$19.33$19.33213,700——
2019-10-17$19.12$19.12185,300——
2019-10-16$18.46$18.46157,500——
2019-10-15$17.84$17.84132,600——
2019-10-14$17.53$17.53128,100——
2019-10-11$17.52$17.52427,800——
2019-10-10$16.41$16.41260,300——
2019-10-09$16.35$16.35163,800——
2019-10-08$16.82$16.82312,500——
2019-10-07$17.48$17.48291,500——
2019-10-04$16.83$16.83326,600——
2019-10-03$16.20$16.20406,100——
2019-10-02$16.81$16.81343,000——
2019-10-01$18.00$18.00257,900——
2019-09-30$18.67$18.67285,600——
2019-09-27$18.42$18.42212,300——
2019-09-26$18.13$18.13404,300——
2019-09-25$18.10$18.10272,700——
2019-09-24$18.78$18.78361,600——
2019-09-23$20.61$20.61241,100——
2019-09-20$20.66$20.66754,300——
2019-09-19$21.80$21.80576,500——
2019-09-18$20.68$20.68299,300——
2019-09-17$20.44$20.44431,100——
2019-09-16$20.44$20.44355,100——
2019-09-13$20.50$20.50537,500——
2019-09-12$18.97$18.97727,700——
2019-09-11$21.31$21.311,915,700——
2019-09-10$18.41$18.41297,500——
2019-09-09$17.43$17.43233,200——
2019-09-06$17.27$17.27139,000——
2019-09-05$17.35$17.35182,500——
2019-09-04$16.34$16.34208,300——
2019-09-03$16.49$16.49221,500——
2019-08-30$17.20$17.20187,900——
2019-08-29$16.06$16.06181,600——
2019-08-28$16.25$16.25105,600——
2019-08-27$16.23$16.23116,600——
2019-08-26$16.87$16.87190,300——
2019-08-23$17.07$17.07241,600——
2019-08-22$18.76$18.76166,200——
2019-08-21$18.55$18.55231,300——
2019-08-20$18.76$18.76216,100——
2019-08-19$17.78$17.78232,200——
2019-08-16$18.09$18.09200,400——
2019-08-15$18.02$18.02230,200——
2019-08-14$18.76$18.76213,000——
2019-08-13$19.98$19.98171,000——
2019-08-12$19.10$19.10248,200——
2019-08-09$18.51$18.51265,000——
2019-08-08$18.60$18.60268,400——
2019-08-07$19.03$19.03275,400——
2019-08-06$19.33$19.33283,000——
2019-08-05$19.94$19.94201,900——
2019-08-02$19.88$19.88220,300——
2019-08-01$20.71$20.71242,900——
2019-07-31$21.44$21.44123,300——
2019-07-30$20.95$20.9591,800——
2019-07-29$21.79$21.79121,300——
2019-07-26$22.11$22.1177,900——
2019-07-25$21.99$21.99150,700——
2019-07-24$23.49$23.49198,700——
2019-07-23$22.74$22.74308,100——
2019-07-22$22.58$22.58299,300——
2019-07-19$23.79$23.79192,600——
2019-07-18$24.17$24.17621,500——
2019-07-17$25.49$25.49333,000——
2019-07-16$25.80$25.80205,500——
2019-07-15$26.02$26.02230,000——
2019-07-12$26.54$26.5495,000——
2019-07-11$26.90$26.90235,400——
2019-07-10$27.09$27.09390,900——
2019-07-09$27.35$27.35285,700——
2019-07-08$28.77$28.77144,100——
2019-07-05$29.13$29.13103,000——
2019-07-03$30.36$30.36105,800——
2019-07-02$30.01$30.01160,700——
2019-07-01$31.31$31.31127,500——
2019-06-28$31.07$31.07293,700——
2019-06-27$28.94$28.94116,700——
2019-06-26$28.99$28.99142,800——
2019-06-25$29.85$29.85148,800——
2019-06-24$32.02$32.02188,700——
2019-06-21$31.35$31.35172,300——
2019-06-20$30.60$30.60148,500——
2019-06-19$31.30$31.30322,000——
2019-06-18$33.29$33.29263,300——
2019-06-17$31.95$31.95139,000——
2019-06-14$30.26$30.26157,600——
2019-06-13$30.51$30.51334,000——
2019-06-12$28.56$28.56617,900——
2019-06-11$30.15$30.151,465,300——
2019-06-10$39.23$39.23344,800——
2019-06-07$38.16$38.16324,800——
2019-06-06$36.22$36.22212,200——
2019-06-05$38.10$38.10149,600——
2019-06-04$36.99$36.99114,500——
2019-06-03$36.44$36.44172,600——
2019-05-31$36.05$36.05103,000——
2019-05-30$35.89$35.89111,500——
2019-05-29$35.71$35.71233,100——
2019-05-28$36.47$36.4784,700——
2019-05-24$36.25$36.25216,900——
2019-05-23$36.31$36.31365,900——
2019-05-22$36.16$36.161,481,600——
2019-05-21$36.07$36.07405,600——
2019-05-20$38.73$38.73380,700——
2019-05-17$40.74$40.74170,300——
2019-05-16$37.41$37.41231,700——
2019-05-15$38.54$38.54200,100——
2019-05-14$39.53$39.53225,200——
2019-05-13$41.49$41.49130,200——
2019-05-10$43.50$43.5097,900——
2019-05-09$42.87$42.87136,400——
2019-05-08$44.96$44.96177,300——
2019-05-07$44.34$44.34222,800——
2019-05-06$43.83$43.83211,100——
2019-05-03$44.35$44.35180,900——
2019-05-02$42.95$42.95347,200——
2019-05-01$41.21$41.21217,700——
2019-04-30$39.40$39.40489,600——
2019-04-29$30.93$30.9342,900——
2019-04-26$29.62$29.627,900——
2019-04-25$29.32$29.3230,000——
2019-04-24$30.41$30.4121,700——
2019-04-23$28.91$28.9165,200——
2019-04-22$28.18$28.18124,400——
2019-04-18$29.50$29.5044,400——
2019-04-17$30.21$30.2114,400——
2019-04-16$30.25$30.2533,900——
2019-04-15$29.58$29.5878,200——
2019-04-12$30.15$30.1540,800——
2019-04-11$29.97$29.9715,300——
2019-04-10$30.19$30.1968,300——
2019-04-09$30.47$30.4746,400——
2019-04-08$30.73$30.7377,700——
2019-04-05$30.47$30.4777,200——
2019-04-04$31.16$31.1685,500——
2019-04-03$30.25$30.2542,500——
2019-04-02$30.11$30.11145,100——
2019-04-01$28.41$28.4150,200——
2019-03-29$27.81$27.8132,300——
2019-03-28$28.24$28.2439,900——
2019-03-27$28.83$28.8339,100——
2019-03-26$27.67$27.6746,300——
2019-03-25$27.10$27.1030,500——
2019-03-22$26.15$26.1594,100——
2019-03-21$28.34$28.3470,700——
2019-03-20$28.64$28.6446,000——
2019-03-19$28.75$28.7553,600——
2019-03-18$29.55$29.5573,900——
2019-03-15$30.05$30.05104,400——
2019-03-14$30.18$30.1847,000——
2019-03-13$31.24$31.2443,500——
2019-03-12$30.98$30.9868,200——
2019-03-11$30.49$30.4918,700——
2019-03-08$29.90$29.9044,500——
2019-03-07$30.07$30.0753,300——
2019-03-06$29.12$29.1289,100——
2019-03-05$30.30$30.3084,800——
2019-03-04$30.71$30.7148,500——
2019-03-01$31.69$31.6918,500——
2019-02-28$30.27$30.2793,700——
2019-02-27$31.20$31.2029,900——
2019-02-26$31.56$31.5675,900——
2019-02-25$33.64$33.64180,000——
2019-02-22$32.25$32.2566,600——
2019-02-21$30.44$30.4433,600——
2019-02-20$30.26$30.2659,100——
2019-02-19$29.74$29.7482,000——
2019-02-15$28.37$28.3774,700——
2019-02-14$28.42$28.4231,200——
2019-02-13$27.95$27.9560,700——
2019-02-12$27.71$27.71100,500——
2019-02-11$28.95$28.95432,500——
2019-02-08$27.40$27.4064,300——
2019-02-07$26.93$26.93114,700——
2019-02-06$26.33$26.3355,900——
2019-02-05$25.76$25.7670,300——
2019-02-04$24.06$24.0636,400——
2019-02-01$23.74$23.7445,300——
2019-01-31$23.88$23.8859,400——
2019-01-30$23.32$23.3243,500——
2019-01-29$23.62$23.627,400——
2019-01-28$23.71$23.7124,300——
2019-01-25$22.90$22.9022,100——
2019-01-24$22.85$22.8525,200——
2019-01-23$23.44$23.4441,500——
2019-01-22$23.44$23.4481,200——
2019-01-18$23.61$23.6126,100——
2019-01-17$22.86$22.8644,200——
2019-01-16$23.41$23.4147,800——
2019-01-15$22.81$22.8163,000——
2019-01-14$23.20$23.20184,400——
2019-01-11$24.72$24.7279,100——
2019-01-10$23.90$23.9060,000——
2019-01-09$24.10$24.1071,200——
2019-01-08$24.17$24.1795,100——
2019-01-07$23.79$23.79205,300——
2019-01-04$22.71$22.71163,400——
2019-01-03$22.57$22.5768,700——
2019-01-02$23.00$23.0087,800——