NASDAQ · LOVE

The Lovesac Company

Consumer Cyclical · Furnishings, Fixtures & Appliances

$15.14

Down-$0.09 (-0.59%)

Updated Nov 15, 2026, 12:38 AM

SID Score

5.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · LOVE

LOVE price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 13, 2026

Daily close

View OHLC price history

LOVE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 13, 2026	$15.34	$15.47	$15.03	$15.14	120.32K
Nov 12, 2026	$15.78	$15.87	$14.945	$15.23	181.53K
Nov 11, 2026	$16.21	$16.21	$15.68	$15.78	142.22K
Nov 10, 2026	$16.425	$16.5964	$15.86	$16.09	97.16K
Nov 9, 2026	$16.24	$16.75	$16.00	$16.52	119.13K
Nov 6, 2026	$16.39	$16.39	$15.75	$15.80	107.11K
Nov 5, 2026	$17.24	$17.69	$16.275	$16.53	192.32K
Nov 4, 2026	$16.54	$17.21	$16.2368	$17.21	421.75K
Nov 3, 2026	$16.78	$16.80	$15.88	$15.90	231.95K
Nov 2, 2026	$16.59	$17.69	$16.59	$16.77	298.28K
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