stockNASDAQ: LOVE • 28 Days Updates
The Lovesac Company (LOVE)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investor.lovesac.com
Price & Performance Trajectory
The Lovesac CompanyNASDAQ: LOVE
Latest Close
$14.21
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesLOVE session performance
✓ Latest Close USD
$14.21
Latest session close
+$0.3vs period start
Period Return % % GAIN
+2.16%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$15.28 / $13.27
Period range envelope
$2.01channel spread
Total Volume SHARES
5.24M
Period turnover
Avg: 308.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $14.21 | -2.60% | $14.66 | $14.08 | 158.4K |
| Oct 08, 2026 | $14.59 | +1.89% | $14.65 | $14.07 | 404.7K |
| Oct 07, 2026 | $14.32 | -2.98% | $14.70 | $14.25 | 133.5K |
| Oct 06, 2026 | $14.76 | -0.47% | $14.84 | $14.59 | 184.1K |
| Oct 05, 2026 | $14.83 | +0.88% | $15.12 | $14.16 | 214.0K |
| Oct 02, 2026 | $14.70 | -1.80% | $15.17 | $14.57 | 144.0K |
| Sep 25, 2026 | $15.19 | +3.33% | $15.28 | $14.73 | 238.5K |
| Sep 24, 2026 | $14.70 | +1.45% | $15.08 | $14.46 | 386.1K |
| Sep 23, 2026 | $14.49 | -0.89% | $14.62 | $14.35 | 207.7K |
| Sep 22, 2026 | $14.62 | +7.82% | $14.66 | $13.69 | 261.2K |
| Sep 21, 2026 | $13.56 | +0.44% | $13.73 | $13.27 | 257.7K |
| Sep 18, 2026 | $13.50 | -5.92% | $14.30 | $13.43 | 340.7K |
| Sep 17, 2026 | $14.35 | -1.91% | $15.05 | $14.29 | 332.3K |
| Sep 16, 2026 | $14.63 | -2.08% | $14.90 | $14.38 | 377.2K |
| Sep 15, 2026 | $14.94 | +1.70% | $15.01 | $14.11 | 388.4K |
Page 1 of 2