stockNASDAQ: LOVE • 28 Days Updates
The Lovesac Company (LOVE)
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.
Price & Performance Trajectory
The Lovesac CompanyNASDAQ: LOVE
Latest Close
$13.91
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.Click metric scorecards below to toggle price, return %, range & volume curvesLOVE session performance
✓ Latest Close USD
$13.91
Latest session close
$-3.38vs period start
Period Return % % GAIN
-19.55%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$17.75 / $13.44
Period range envelope
$4.31channel spread
Total Volume SHARES
4.96M
Period turnover
Avg: 248.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $13.91 | -2.45% | $14.45 | $13.44 | 748.8K |
| Sep 10, 2026 | $14.26 | -11.04% | $15.31 | $13.95 | 715.5K |
| Sep 09, 2026 | $16.03 | -0.25% | $16.25 | $15.46 | 593.7K |
| Sep 08, 2026 | $16.07 | -3.71% | $16.81 | $15.83 | 285.4K |
| Sep 04, 2026 | $16.69 | +5.10% | $16.85 | $15.88 | 178.6K |
| Sep 03, 2026 | $15.95 | -1.66% | $16.44 | $15.77 | 160.7K |
| Sep 02, 2026 | $16.22 | +5.46% | $16.28 | $15.34 | 160.2K |
| Sep 01, 2026 | $15.38 | -1.38% | $15.80 | $15.18 | 224.6K |
| Aug 31, 2026 | $15.60 | -2.47% | $16.05 | $15.51 | 164.3K |
| Aug 28, 2026 | $15.99 | -0.50% | $16.44 | $15.92 | 159.0K |
| Aug 27, 2026 | $16.07 | -1.29% | $16.46 | $15.99 | 226.4K |
| Aug 26, 2026 | $16.28 | +2.26% | $16.36 | $15.65 | 242.0K |
| Aug 25, 2026 | $15.92 | +0.44% | $15.98 | $15.59 | 118.7K |
| Aug 24, 2026 | $15.85 | -1.37% | $16.31 | $15.75 | 161.8K |
| Aug 21, 2026 | $16.07 | -1.23% | $16.48 | $15.91 | 150.9K |
Page 1 of 2