Lovesac Stock Price History
NASDAQ: LOVEConsumer DiscretionaryOther Specialty StoresUSD
14.21-0.38 (-2.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LOVE price history at a glance
The price history for Lovesac (LOVE) on this page begins on June 25, 2018, when the stock closed at $20.75; it most recently closed at $14.21 on October 5, 2026. The highest price in this record is $95.51, reached on May 31, 2021; the latest close is 85.1% below that peak. Across the 7 complete calendar years in the table, LOVE finished higher in 3 and lower in 4. Its best year was 2020 (+180.9%) and its worst was 2022 (-66.8%).
Over roughly 8 years the share price changed -31.5%, a -4.5% compound annual price return (excluding dividends). In the last 12 months alone, LOVE has lost 2.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $95.51
- Date of high
- May 31, 2021
- Low since 2018
- $4.00
- Date of low
- Mar 30, 2020
- 52-week high
- $19.25
- 52-week low
- $10.33
- IPO year
- 2018
- Last close
- $14.21
LOVE returns
1 week
-3.33%
1 month
-11.35%
3 months
-15.27%
6 months
-7.43%
Year to date
-3.66%
1 year
-2.67%
3 years
-15.21%
5 years
-80.09%
LOVE price return, excluding dividends.
LOVE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.21 | -1.59% |
| 2025 | 14.44 | -41.09% |
| 2024 | 24.51 | -4.07% |
| 2023 | 25.55 | +16.08% |
| 2022 | 22.01 | -66.78% |
| 2021 | 66.26 | +53.77% |
| 2020 | 43.09 | +180.90% |
| 2019 | 15.34 | -32.45% |
| 2018* | 22.71 | +9.45% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
LOVE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.66 | 14.66 | 14.08 | 14.21 | -2.60% | |
| 14.22 | 14.65 | 14.07 | 14.59 | +1.89% | |
| 14.58 | 14.70 | 14.25 | 14.32 | -2.98% | |
| 14.84 | 15.02 | 14.59 | 14.76 | -0.47% | |
| 14.70 | 15.12 | 14.16 | 14.83 | +0.88% | |
| 15.17 | 15.17 | 14.57 | 14.70 | -1.80% | |
| 15.05 | 15.10 | 14.62 | 14.97 | -0.53% | |
| 15.68 | 15.90 | 15.04 | 15.05 | -3.65% | |
| 15.34 | 15.80 | 15.34 | 15.62 | +1.30% | |
| 15.01 | 15.47 | 14.89 | 15.42 | +1.51% | |
| 14.73 | 15.28 | 14.73 | 15.19 | +3.33% | |
| 14.53 | 15.08 | 14.46 | 14.70 | +1.45% | |
| 14.62 | 14.62 | 14.35 | 14.49 | -0.89% | |
| 13.75 | 14.66 | 13.69 | 14.62 | +7.82% | |
| 13.50 | 13.73 | 13.27 | 13.56 | +0.44% | |
| 14.12 | 14.30 | 13.43 | 13.50 | -5.92% | |
| 14.79 | 15.05 | 14.29 | 14.35 | -1.91% | |
| 14.86 | 14.90 | 14.38 | 14.63 | -2.07% | |
| 14.68 | 15.01 | 14.11 | 14.94 | +1.70% | |
| 13.88 | 14.80 | 13.70 | 14.69 | +5.61% | |
| 14.40 | 14.45 | 13.44 | 13.91 | -2.45% | |
| 14.04 | 15.31 | 13.95 | 14.26 | -11.04% | |
| 15.87 | 16.25 | 15.46 | 16.03 | -0.25% | |
| 16.67 | 16.81 | 15.83 | 16.07 | -3.71% | |
| 15.88 | 16.85 | 15.88 | 16.69 | +4.64% | |
| 16.44 | 16.44 | 15.77 | 15.95 | -1.66% | |
| 15.55 | 16.28 | 15.34 | 16.22 | +5.46% | |
| 15.76 | 15.80 | 15.18 | 15.38 | -1.38% | |
| 16.05 | 16.05 | 15.51 | 15.60 | -2.47% | |
| 16.16 | 16.44 | 15.92 | 15.99 | -0.50% | |
| 16.17 | 16.46 | 15.99 | 16.07 | -1.29% | |
| 15.94 | 16.36 | 15.65 | 16.28 | +2.26% | |
| 15.85 | 15.98 | 15.59 | 15.92 | +0.44% | |
| 16.09 | 16.31 | 15.75 | 15.85 | -1.37% | |
| 16.42 | 16.48 | 15.91 | 16.07 | -1.23% | |
| 17.08 | 17.08 | 16.07 | 16.27 | -4.52% | |
| 17.21 | 17.71 | 16.96 | 17.04 | -0.18% | |
| 17.11 | 17.34 | 16.75 | 17.07 | -0.23% | |
| 17.27 | 17.30 | 16.88 | 17.11 | -1.04% | |
| 17.62 | 17.75 | 17.08 | 17.29 | -2.04% | |
| 17.47 | 18.02 | 17.31 | 17.65 | +2.08% | |
| 17.48 | 17.48 | 17.00 | 17.29 | -1.76% | |
| 17.37 | 17.69 | 17.16 | 17.60 | +1.73% | |
| 17.60 | 17.60 | 17.16 | 17.30 | -2.92% | |
| 17.20 | 17.99 | 17.20 | 17.82 | +3.48% | |
| 18.37 | 18.48 | 17.16 | 17.22 | -6.46% | |
| 18.03 | 19.20 | 18.03 | 18.41 | +1.38% | |
| 16.82 | 18.52 | 16.82 | 18.16 | +7.84% | |
| 16.24 | 16.95 | 16.17 | 16.84 | +4.66% | |
| 16.04 | 16.35 | 15.75 | 16.09 | -0.31% | |
| 16.56 | 16.72 | 15.93 | 16.14 | -2.54% | |
| 16.96 | 17.09 | 16.51 | 16.56 | -2.42% | |
| 17.13 | 17.70 | 16.91 | 16.97 | -0.12% | |
| 16.39 | 17.23 | 16.39 | 16.99 | +3.98% | |
| 16.52 | 16.72 | 16.13 | 16.34 | -0.18% | |
| 16.67 | 16.74 | 16.04 | 16.37 | -3.08% | |
| 17.58 | 17.67 | 16.84 | 16.89 | -3.98% | |
| 17.58 | 17.96 | 17.49 | 17.59 | -0.17% | |
| 18.04 | 18.04 | 16.92 | 17.62 | -3.21% | |
| 18.58 | 18.82 | 18.08 | 18.21 | -2.65% | |
| 18.03 | 18.98 | 17.88 | 18.70 | +4.47% | |
| 17.37 | 18.64 | 17.37 | 17.90 | +2.05% | |
| 17.31 | 17.66 | 17.10 | 17.54 | +2.21% | |
| 16.81 | 17.62 | 16.70 | 17.16 | +2.33% | |
| 16.97 | 17.39 | 16.75 | 16.77 | -1.70% | |
| 16.66 | 17.28 | 16.36 | 17.06 | +1.79% | |
| 18.18 | 18.45 | 16.36 | 16.76 | -9.06% | |
| 18.12 | 19.25 | 18.12 | 18.43 | +2.16% | |
| 17.41 | 18.17 | 16.59 | 18.04 | +3.14% | |
| 16.65 | 17.52 | 16.17 | 17.49 | +5.30% | |
| 16.71 | 16.77 | 16.42 | 16.61 | -0.48% | |
| 16.55 | 16.81 | 16.34 | 16.69 | -0.42% | |
| 16.78 | 17.07 | 16.38 | 16.76 | -1.00% | |
| 16.09 | 17.01 | 16.09 | 16.93 | +5.09% | |
| 15.91 | 16.66 | 15.17 | 16.11 | +0.50% | |
| 14.84 | 16.57 | 14.80 | 16.03 | +9.87% | |
| 15.05 | 15.29 | 14.47 | 14.59 | +4.21% | |
| 14.28 | 14.56 | 13.58 | 14.00 | -3.25% | |
| 14.20 | 14.96 | 13.85 | 14.47 | +3.14% | |
| 14.34 | 14.71 | 13.95 | 14.03 | -1.75% | |
| 15.30 | 15.60 | 14.25 | 14.28 | -8.70% | |
| 16.46 | 16.73 | 15.56 | 15.64 | -4.34% | |
| 16.73 | 17.19 | 16.33 | 16.35 | +0.31% | |
| 15.40 | 16.47 | 14.22 | 16.30 | -1.09% | |
| 16.65 | 16.79 | 16.12 | 16.48 | -0.60% | |
| 16.20 | 16.95 | 16.19 | 16.58 | +3.88% | |
| 15.77 | 16.27 | 15.51 | 15.96 | +1.46% | |
| 16.35 | 16.43 | 15.67 | 15.73 | -3.79% | |
| 15.61 | 16.41 | 15.61 | 16.35 | +5.96% | |
| 15.35 | 15.43 | 14.94 | 15.43 | -0.26% | |
| 15.37 | 15.74 | 15.27 | 15.47 | +1.05% | |
| 15.15 | 15.40 | 15.09 | 15.31 | -0.46% | |
| 16.07 | 16.07 | 15.38 | 15.38 | -4.53% | |
| 15.95 | 16.26 | 15.92 | 16.11 | +1.00% | |
| 16.44 | 16.86 | 15.66 | 15.95 | -2.33% | |
| 16.38 | 16.50 | 16.08 | 16.33 | +1.05% | |
| 16.08 | 16.37 | 16.00 | 16.16 | +2.02% | |
| 15.43 | 15.93 | 15.17 | 15.84 | +1.21% | |
| 15.18 | 15.71 | 14.88 | 15.65 | +3.10% | |
| 15.34 | 15.48 | 14.71 | 15.18 | -1.87% | |
| 15.30 | 15.74 | 14.99 | 15.47 | +1.18% | |
| 15.19 | 15.50 | 14.80 | 15.29 | -0.20% | |
| 15.21 | 15.37 | 14.83 | 15.32 | +1.16% | |
| 15.75 | 15.75 | 15.09 | 15.15 | -4.33% | |
| 16.07 | 16.10 | 15.65 | 15.83 | -1.43% | |
| 15.96 | 16.17 | 15.83 | 16.06 | +0.63% | |
| 15.75 | 16.10 | 15.36 | 15.96 | +2.18% | |
| 15.78 | 15.83 | 15.22 | 15.62 | -1.01% | |
| 15.72 | 16.15 | 15.60 | 15.78 | +1.41% | |
| 15.45 | 15.94 | 15.26 | 15.56 | +0.91% | |
| 15.67 | 15.71 | 15.24 | 15.42 | -2.16% | |
| 15.79 | 16.17 | 15.59 | 15.76 | -0.32% | |
| 15.49 | 15.99 | 15.48 | 15.81 | +1.22% | |
| 16.16 | 16.16 | 15.37 | 15.62 | -4.17% | |
| 16.12 | 16.42 | 15.67 | 16.30 | +1.49% | |
| 15.99 | 16.46 | 15.87 | 16.06 | -0.06% | |
| 16.60 | 16.60 | 16.04 | 16.07 | -4.06% | |
| 16.40 | 16.88 | 16.21 | 16.75 | +2.13% | |
| 17.16 | 17.22 | 16.37 | 16.40 | -3.47% | |
| 17.55 | 18.13 | 16.94 | 16.99 | -2.97% | |
| 18.05 | 18.18 | 17.41 | 17.51 | -0.79% | |
| 17.13 | 17.89 | 17.12 | 17.65 | +4.44% | |
| 16.65 | 17.23 | 16.65 | 16.90 | +1.50% | |
| 16.43 | 16.70 | 15.99 | 16.65 | +1.15% | |
| 15.99 | 16.48 | 15.76 | 16.46 | +3.52% | |
| 15.23 | 15.97 | 14.74 | 15.90 | +3.58% | |
| 15.89 | 15.94 | 15.21 | 15.35 | -2.17% | |
| 15.36 | 15.91 | 14.96 | 15.69 | +1.03% | |
| 15.97 | 16.21 | 15.38 | 15.53 | +0.58% | |
| 14.77 | 15.53 | 14.73 | 15.44 | +3.28% | |
| 14.33 | 15.05 | 14.32 | 14.95 | +4.04% | |
| 14.25 | 14.58 | 14.06 | 14.37 | -1.64% | |
| 14.90 | 14.94 | 14.56 | 14.61 | -1.08% | |
| 14.37 | 14.80 | 13.96 | 14.77 | +5.20% | |
| 13.71 | 14.44 | 13.60 | 14.04 | +3.77% | |
| 13.75 | 13.75 | 13.00 | 13.53 | -1.67% | |
| 13.70 | 14.41 | 13.23 | 13.76 | +21.88% | |
| 11.51 | 11.60 | 10.33 | 11.29 | -1.66% | |
| 10.83 | 12.90 | 10.36 | 11.48 | +4.36% | |
| 10.95 | 11.20 | 10.88 | 11.00 | +4.36% | |
| 10.70 | 10.82 | 10.40 | 10.54 | -1.59% | |
| 10.73 | 10.93 | 10.37 | 10.71 | +0.09% | |
| 10.98 | 11.10 | 10.63 | 10.70 | -3.08% | |
| 11.06 | 11.40 | 11.00 | 11.04 | +0.45% | |
| 10.79 | 11.05 | 10.71 | 10.99 | +3.39% | |
| 10.72 | 10.79 | 10.44 | 10.63 | +0.66% | |
| 10.89 | 11.01 | 10.50 | 10.56 | -4.61% | |
| 11.10 | 11.32 | 10.62 | 11.07 | -0.18% | |
| 11.26 | 11.55 | 11.04 | 11.09 | -1.68% | |
| 11.82 | 11.87 | 10.78 | 11.28 | -5.21% | |
| 11.96 | 12.09 | 11.87 | 11.90 | -2.86% | |
| 12.30 | 12.52 | 11.92 | 12.25 | -1.37% | |
| 12.75 | 12.97 | 12.39 | 12.42 | -2.44% | |
| 12.29 | 12.81 | 12.21 | 12.73 | -0.16% | |
| 12.38 | 12.81 | 12.25 | 12.75 | -0.23% | |
| 13.10 | 13.12 | 12.70 | 12.78 | -4.41% | |
| 13.07 | 13.41 | 13.07 | 13.37 | +2.22% | |
| 12.87 | 13.13 | 12.52 | 13.08 | +2.59% | |
| 12.61 | 12.91 | 12.54 | 12.75 | +1.11% | |
| 13.21 | 13.21 | 12.59 | 12.61 | -5.61% | |
| 13.23 | 13.81 | 13.09 | 13.36 | +0.30% | |
| 13.42 | 13.60 | 13.20 | 13.32 | -2.35% | |
| 13.34 | 13.82 | 13.34 | 13.64 | +1.34% | |
| 13.34 | 13.49 | 13.02 | 13.46 | +0.98% | |
| 13.16 | 13.65 | 12.97 | 13.33 | +2.30% | |
| 13.06 | 13.24 | 12.54 | 13.03 | -0.08% | |
| 13.39 | 13.48 | 12.72 | 13.04 | -2.25% | |
| 12.99 | 13.53 | 12.99 | 13.34 | +2.54% | |
| 13.15 | 13.20 | 12.64 | 13.01 | -1.59% | |
| 13.05 | 13.37 | 13.01 | 13.22 | +2.72% | |
| 13.78 | 13.78 | 12.86 | 12.87 | -7.14% | |
| 13.35 | 13.87 | 13.32 | 13.86 | +4.21% | |
| 13.16 | 13.66 | 12.93 | 13.30 | +0.91% | |
| 13.36 | 13.53 | 13.03 | 13.18 | -1.05% | |
| 13.29 | 13.36 | 12.93 | 13.32 | -0.97% | |
| 13.50 | 13.57 | 13.11 | 13.45 | -0.59% | |
| 14.13 | 14.25 | 13.47 | 13.53 | -3.91% | |
| 14.60 | 14.60 | 14.07 | 14.08 | -3.50% | |
| 14.80 | 14.80 | 14.50 | 14.59 | -1.68% | |
| 14.77 | 14.92 | 14.50 | 14.84 | -0.74% | |
| 14.87 | 15.45 | 14.87 | 14.95 | +0.54% | |
| 14.32 | 15.05 | 14.24 | 14.87 | +5.16% | |
| 15.11 | 15.23 | 14.09 | 14.14 | -9.30% | |
| 15.99 | 16.09 | 15.55 | 15.59 | -2.50% | |
| 15.32 | 16.15 | 14.97 | 15.99 | +4.85% | |
| 15.46 | 15.70 | 15.04 | 15.25 | -1.55% | |
| 16.12 | 16.13 | 15.33 | 15.49 | -3.55% | |
| 15.94 | 16.11 | 15.49 | 16.06 | -0.25% | |
| 15.31 | 16.33 | 14.89 | 16.10 | +6.06% | |
| 15.15 | 15.49 | 14.71 | 15.18 | -0.33% | |
| 15.39 | 15.63 | 15.18 | 15.23 | -0.98% | |
| 14.42 | 15.46 | 14.24 | 15.38 | +6.44% | |
| 14.40 | 14.73 | 14.02 | 14.45 | +0.07% | |
| 14.91 | 14.91 | 14.42 | 14.44 | -2.10% | |
| 15.11 | 15.11 | 14.64 | 14.75 | -2.45% | |
| 15.01 | 15.35 | 15.00 | 15.12 | +1.07% | |
| 15.03 | 15.35 | 14.83 | 14.96 | -2.03% | |
| 14.85 | 15.42 | 14.85 | 15.27 | +2.48% | |
| 14.42 | 15.04 | 14.42 | 14.90 | +2.97% | |
| 14.36 | 14.62 | 14.28 | 14.47 | -0.48% | |
| 14.50 | 14.60 | 14.16 | 14.54 | +0.07% | |
| 14.80 | 14.94 | 14.18 | 14.53 | -1.56% | |
| 13.94 | 15.10 | 13.94 | 14.76 | +5.88% | |
| 13.73 | 14.14 | 13.52 | 13.94 | +1.38% | |
| 13.37 | 14.00 | 13.25 | 13.75 | +2.15% | |
| 14.05 | 14.18 | 12.76 | 13.46 | -3.79% | |
| 12.77 | 14.48 | 12.76 | 13.99 | +10.42% | |
| 11.74 | 13.21 | 11.40 | 12.67 | -7.79% | |
| 13.85 | 13.92 | 13.26 | 13.74 | -1.51% | |
| 13.68 | 14.04 | 13.46 | 13.95 | +1.53% | |
| 14.01 | 14.01 | 13.64 | 13.74 | -1.65% | |
| 13.93 | 14.53 | 13.89 | 13.97 | +0.07% | |
| 14.06 | 14.20 | 13.76 | 13.96 | -1.06% | |
| 14.12 | 14.57 | 14.09 | 14.11 | -0.21% | |
| 14.29 | 14.29 | 13.89 | 14.14 | -0.42% | |
| 14.04 | 14.75 | 14.04 | 14.20 | -1.05% | |
| 14.13 | 14.39 | 14.13 | 14.35 | +2.43% | |
| 13.53 | 14.05 | 13.48 | 14.01 | +3.62% | |
| 12.35 | 13.53 | 12.35 | 13.52 | +10.91% | |
| 12.29 | 12.48 | 12.16 | 12.19 | -0.73% | |
| 11.66 | 12.69 | 11.66 | 12.28 | +5.23% | |
| 11.75 | 12.11 | 11.63 | 11.67 | -1.35% | |
| 11.61 | 11.84 | 11.27 | 11.83 | +1.89% | |
| 11.42 | 11.86 | 11.26 | 11.61 | +0.87% | |
| 12.13 | 12.27 | 11.47 | 11.51 | -5.35% | |
| 12.85 | 12.96 | 12.09 | 12.16 | -6.61% | |
| 13.44 | 13.70 | 12.93 | 13.02 | -4.05% | |
| 13.47 | 13.64 | 13.39 | 13.57 | +1.34% | |
| 13.24 | 13.69 | 13.23 | 13.39 | +0.98% | |
| 13.57 | 13.62 | 13.24 | 13.26 | -0.97% | |
| 13.05 | 13.42 | 12.98 | 13.39 | +2.14% | |
| 13.58 | 13.65 | 13.04 | 13.11 | -2.82% | |
| 13.67 | 14.12 | 13.35 | 13.49 | -0.88% | |
| 13.72 | 13.96 | 13.46 | 13.61 | -2.65% | |
| 13.95 | 14.07 | 13.52 | 13.98 | +0.79% | |
| 13.78 | 13.97 | 13.56 | 13.87 | +0.07% | |
| 14.24 | 14.40 | 13.84 | 13.86 | -2.67% | |
| 15.07 | 15.14 | 14.17 | 14.24 | -6.01% | |
| 14.87 | 15.28 | 14.79 | 15.15 | +1.75% | |
| 14.98 | 15.17 | 14.63 | 14.89 | -0.40% | |
| 15.14 | 15.36 | 14.95 | 14.95 | -0.33% | |
| 14.77 | 15.09 | 14.71 | 15.00 | +1.56% | |
| 14.86 | 15.30 | 14.63 | 14.77 | -1.93% | |
| 14.81 | 15.27 | 14.74 | 15.06 | +1.69% | |
| 14.50 | 14.86 | 14.50 | 14.81 | +3.13% | |
| 14.78 | 15.10 | 14.35 | 14.36 | -3.49% | |
| 15.05 | 15.26 | 14.69 | 14.88 | -0.80% | |
| 15.03 | 15.53 | 14.88 | 15.00 | +1.97% | |
| 14.23 | 14.90 | 14.14 | 14.71 | +1.59% | |
| 14.50 | 14.64 | 14.30 | 14.48 | +2.04% | |
| 14.65 | 14.72 | 14.06 | 14.19 | -2.81% | |
| 15.29 | 15.29 | 14.56 | 14.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LOVE chart for longer ranges.