NASDAQ · LOVE

The Lovesac Company

Consumer Cyclical · Furnishings, Fixtures & Appliances

$16.77

Down-$0.73 (-4.33%)

Updated Nov 3, 2026, 8:02 PM

SID Score

5.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · LOVE

LOVE price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 2, 2026

Daily close

View OHLC price history

LOVE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 2, 2026	$16.59	$17.69	$16.59	$16.77	298.84K
Oct 30, 2026	$16.56	$16.78	$16.09	$16.33	263.63K
Oct 29, 2026	$15.52	$16.58	$15.52	$16.57	221.89K
Oct 28, 2026	$15.31	$15.625	$15.179	$15.31	125.47K
Oct 27, 2026	$15.31	$15.7408	$14.90	$15.45	256.83K
Oct 26, 2026	$15.50	$15.6699	$15.06	$15.28	217.68K
Oct 23, 2026	$15.31	$15.57	$14.81	$15.49	121.88K
Oct 22, 2026	$14.43	$15.35	$14.43	$15.34	182.04K
Oct 21, 2026	$14.80	$14.80	$14.16	$14.42	200.18K
Oct 20, 2026	$14.43	$14.92	$14.15	$14.69	171.02K
Oct 19, 2026	$14.55	$14.72	$14.275	$14.40	215.39K
Oct 16, 2026	$14.79	$14.99	$14.39	$14.515	257.92K
Oct 15, 2026	$14.22	$14.86	$14.194	$14.75	245.84K
Oct 14, 2026	$14.32	$14.46	$13.97	$14.09	195.87K
Oct 13, 2026	$14.65	$14.81	$14.335	$14.58	233.84K
Oct 12, 2026	$14.21	$14.58	$14.11	$14.54	92.77K
Oct 9, 2026	$14.66	$14.66	$14.08	$14.21	158.37K
Oct 8, 2026	$14.22	$14.655	$14.07	$14.59	404.79K
Oct 7, 2026	$14.59	$14.695	$14.25	$14.32	133.46K
Oct 6, 2026	$14.84	$15.015	$14.59	$14.76	184.8K
Oct 5, 2026	$14.70	$15.12	$14.155	$14.83	214.05K