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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$43.09$43.09266,900——
2020-12-30$44.93$44.93271,500——
2020-12-29$43.71$43.71305,200——
2020-12-28$43.49$43.49225,500——
2020-12-24$44.33$44.33113,400——
2020-12-23$44.97$44.97257,200——
2020-12-22$45.08$45.08395,900——
2020-12-21$42.29$42.29574,700——
2020-12-18$40.75$40.75376,500——
2020-12-17$40.40$40.40497,300——
2020-12-16$40.57$40.57382,900——
2020-12-15$39.60$39.60745,700——
2020-12-14$36.87$36.87369,400——
2020-12-11$38.69$38.69500,200——
2020-12-10$40.74$40.741,073,000——
2020-12-09$40.41$40.412,306,700——
2020-12-08$33.81$33.81400,900——
2020-12-07$32.80$32.80258,200——
2020-12-04$33.99$33.99222,500——
2020-12-03$32.01$32.01217,600——
2020-12-02$31.24$31.24230,500——
2020-12-01$31.73$31.73383,000——
2020-11-30$31.88$31.88607,000——
2020-11-27$32.11$32.11100,200——
2020-11-25$31.20$31.20233,500——
2020-11-24$30.23$30.23157,400——
2020-11-23$29.56$29.56211,800——
2020-11-20$29.44$29.44187,900——
2020-11-19$29.06$29.06337,700——
2020-11-18$27.51$27.51184,300——
2020-11-17$27.01$27.01270,200——
2020-11-16$25.77$25.77215,700——
2020-11-13$26.65$26.65380,100——
2020-11-12$27.10$27.10524,400——
2020-11-11$24.99$24.99308,200——
2020-11-10$24.81$24.81258,000——
2020-11-09$23.75$23.75306,400——
2020-11-06$25.30$25.30299,900——
2020-11-05$26.53$26.53266,600——
2020-11-04$24.32$24.32234,200——
2020-11-03$24.97$24.97306,400——
2020-11-02$24.36$24.36259,600——
2020-10-30$25.74$25.74248,500——
2020-10-29$27.81$27.81142,000——
2020-10-28$29.03$29.03121,000——
2020-10-27$29.51$29.51194,100——
2020-10-26$30.08$30.08238,700——
2020-10-23$32.00$32.00201,000——
2020-10-22$32.42$32.42180,700——
2020-10-21$32.19$32.19203,500——
2020-10-20$33.06$33.06183,600——
2020-10-19$33.89$33.89153,600——
2020-10-16$34.60$34.60369,500——
2020-10-15$35.39$35.39226,600——
2020-10-14$35.00$35.00231,800——
2020-10-13$35.87$35.87229,600——
2020-10-12$34.36$34.36189,200——
2020-10-09$34.00$34.00194,300——
2020-10-08$32.71$32.71180,100——
2020-10-07$32.26$32.26238,700——
2020-10-06$29.89$29.89211,200——
2020-10-05$29.79$29.79149,600——
2020-10-02$29.17$29.17233,500——
2020-10-01$29.74$29.74452,400——
2020-09-30$27.71$27.71378,700——
2020-09-29$26.55$26.55184,300——
2020-09-28$25.98$25.98232,200——
2020-09-25$25.30$25.30345,600——
2020-09-24$24.68$24.68449,300——
2020-09-23$23.85$23.85271,900——
2020-09-22$23.91$23.91273,100——
2020-09-21$23.84$23.84482,800——
2020-09-18$23.61$23.61408,100——
2020-09-17$24.60$24.60426,300——
2020-09-16$26.73$26.73179,200——
2020-09-15$27.57$27.57250,700——
2020-09-14$27.37$27.37352,000——
2020-09-11$26.43$26.43523,700——
2020-09-10$28.00$28.00662,700——
2020-09-09$26.11$26.111,119,400——
2020-09-08$30.92$30.92624,500——
2020-09-04$29.44$29.44361,500——
2020-09-03$29.95$29.95644,900——
2020-09-02$30.36$30.36705,300——
2020-09-01$27.88$27.88219,100——
2020-08-31$26.47$26.47390,400——
2020-08-28$25.96$25.96296,300——
2020-08-27$26.23$26.23473,600——
2020-08-26$27.23$27.23415,200——
2020-08-25$28.08$28.08357,900——
2020-08-24$30.12$30.12351,600——
2020-08-21$30.53$30.53202,900——
2020-08-20$29.71$29.71189,800——
2020-08-19$29.06$29.06137,000——
2020-08-18$30.00$30.00128,700——
2020-08-17$30.24$30.24251,800——
2020-08-14$28.99$28.99252,200——
2020-08-13$31.73$31.73263,300——
2020-08-12$30.62$30.62290,200——
2020-08-11$30.84$30.84480,600——
2020-08-10$32.41$32.41355,500——
2020-08-07$33.78$33.78198,100——
2020-08-06$33.83$33.83396,900——
2020-08-05$36.48$36.48465,900——
2020-08-04$34.34$34.34453,500——
2020-08-03$32.97$32.97262,000——
2020-07-31$31.78$31.78248,700——
2020-07-30$31.96$31.96326,100——
2020-07-29$30.65$30.65267,500——
2020-07-28$29.44$29.44319,100——
2020-07-27$31.00$31.00279,900——
2020-07-24$28.72$28.72221,400——
2020-07-23$29.41$29.41554,700——
2020-07-22$30.41$30.411,138,000——
2020-07-21$28.76$28.76424,600——
2020-07-20$26.55$26.55318,000——
2020-07-17$26.41$26.41246,500——
2020-07-16$26.38$26.38251,900——
2020-07-15$26.08$26.08324,100——
2020-07-14$25.72$25.72249,100——
2020-07-13$24.19$24.19413,700——
2020-07-10$27.31$27.31238,600——
2020-07-09$26.84$26.84567,100——
2020-07-08$27.97$27.97226,200——
2020-07-07$27.74$27.74302,000——
2020-07-06$28.80$28.80287,900——
2020-07-02$26.65$26.65310,500——
2020-07-01$26.52$26.52684,700——
2020-06-30$26.23$26.23400,700——
2020-06-29$27.53$27.53383,600——
2020-06-26$26.58$26.58494,000——
2020-06-25$27.10$27.10520,500——
2020-06-24$26.00$26.00482,300——
2020-06-23$26.87$26.87389,400——
2020-06-22$26.00$26.00463,100——
2020-06-19$24.59$24.59442,600——
2020-06-18$25.02$25.02581,100——
2020-06-17$22.84$22.84603,900——
2020-06-16$23.88$23.88751,200——
2020-06-15$23.25$23.25718,800——
2020-06-12$20.70$20.70496,600——
2020-06-11$20.79$20.79904,400——
2020-06-10$21.32$21.321,035,300——
2020-06-09$22.42$22.425,342,800——
2020-06-08$19.75$19.75631,000——
2020-06-05$17.84$17.84497,300——
2020-06-04$16.96$16.96850,800——
2020-06-03$17.65$17.65420,800——
2020-06-02$17.28$17.281,715,000——
2020-06-01$20.71$20.71615,500——
2020-05-29$18.31$18.31582,100——
2020-05-28$17.19$17.19420,000——
2020-05-27$15.90$15.90219,500——
2020-05-26$15.58$15.58527,400——
2020-05-22$13.81$13.81419,400——
2020-05-21$13.72$13.72285,400——
2020-05-20$13.68$13.68207,200——
2020-05-19$13.66$13.66295,500——
2020-05-18$14.53$14.53500,300——
2020-05-15$13.78$13.78349,300——
2020-05-14$14.21$14.21423,700——
2020-05-13$14.11$14.11468,200——
2020-05-12$15.28$15.28558,500——
2020-05-11$16.44$16.44747,200——
2020-05-08$13.69$13.69335,000——
2020-05-07$12.64$12.64209,000——
2020-05-06$12.30$12.30242,800——
2020-05-05$13.19$13.19267,800——
2020-05-04$12.61$12.61405,000——
2020-05-01$12.03$12.03388,400——
2020-04-30$11.93$11.93556,100——
2020-04-29$13.53$13.531,068,700——
2020-04-28$11.31$11.31554,800——
2020-04-27$11.19$11.19299,500——
2020-04-24$11.25$11.25364,300——
2020-04-23$10.21$10.21436,700——
2020-04-22$11.41$11.41805,300——
2020-04-21$11.04$11.04584,300——
2020-04-20$10.95$10.951,198,700——
2020-04-17$10.15$10.153,348,800——
2020-04-16$7.51$7.511,525,500——
2020-04-15$5.90$5.90217,700——
2020-04-14$6.47$6.47404,900——
2020-04-13$5.67$5.67347,300——
2020-04-09$5.76$5.76698,700——
2020-04-08$4.57$4.57399,200——
2020-04-07$4.14$4.14397,200——
2020-04-06$4.17$4.17254,900——
2020-04-03$4.21$4.21237,600——
2020-04-02$4.29$4.29330,100——
2020-04-01$4.57$4.57176,200——
2020-03-31$5.83$5.83175,100——
2020-03-30$6.38$6.38209,000——
2020-03-27$6.70$6.70213,500——
2020-03-26$6.80$6.80256,300——
2020-03-25$7.10$7.10227,600——
2020-03-24$6.99$6.99260,600——
2020-03-23$6.13$6.13316,700——
2020-03-20$6.11$6.11297,400——
2020-03-19$6.55$6.55515,100——
2020-03-18$4.55$4.55191,400——
2020-03-17$4.50$4.50638,200——
2020-03-16$4.48$4.48374,000——
2020-03-13$6.19$6.19222,700——
2020-03-12$5.77$5.77295,300——
2020-03-11$7.33$7.33203,200——
2020-03-10$8.36$8.36213,200——
2020-03-09$8.17$8.17201,600——
2020-03-06$9.01$9.01281,400——
2020-03-05$8.70$8.70244,500——
2020-03-04$9.64$9.64142,400——
2020-03-03$8.62$8.62205,800——
2020-03-02$8.87$8.87281,900——
2020-02-28$8.69$8.69408,000——
2020-02-27$7.90$7.90448,500——
2020-02-26$7.86$7.86624,800——
2020-02-25$8.86$8.86458,600——
2020-02-24$10.16$10.16176,500——
2020-02-21$10.95$10.95190,200——
2020-02-20$11.41$11.41170,900——
2020-02-19$10.93$10.93251,500——
2020-02-18$11.30$11.30260,700——
2020-02-14$10.94$10.94210,800——
2020-02-13$10.75$10.75185,200——
2020-02-12$10.54$10.54196,600——
2020-02-11$10.65$10.65249,600——
2020-02-10$10.36$10.36316,800——
2020-02-07$10.77$10.77177,500——
2020-02-06$10.95$10.95204,400——
2020-02-05$11.22$11.22256,000——
2020-02-04$11.20$11.20257,900——
2020-02-03$11.12$11.12189,900——
2020-01-31$11.35$11.35309,600——
2020-01-30$11.95$11.95239,900——
2020-01-29$12.43$12.43165,000——
2020-01-28$12.91$12.91141,000——
2020-01-27$12.61$12.61242,800——
2020-01-24$13.06$13.06162,700——
2020-01-23$13.67$13.67218,200——
2020-01-22$13.51$13.51197,400——
2020-01-21$13.55$13.55302,400——
2020-01-17$12.75$12.75308,600——
2020-01-16$13.77$13.77411,000——
2020-01-15$12.74$12.74235,400——
2020-01-14$12.73$12.73476,600——
2020-01-13$12.93$12.93782,900——
2020-01-10$14.41$14.41236,800——
2020-01-09$14.65$14.65262,200——
2020-01-08$14.60$14.60404,300——
2020-01-07$14.22$14.22376,500——
2020-01-06$15.57$15.57427,400——
2020-01-03$15.34$15.34375,000——
2020-01-02$15.17$15.17533,600——