The Lovesac Company (LOVE) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
LOVE Historical Performance
Short-Term Returns
LOVE Stock Price Trajectory (2018–2026)
As of May 8, 2026, The Lovesac Company (LOVE) trades at $15.62, representing a -23.5% return over the past year. The stock has delivered a -78.4% total return over five years (-26.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $95.51 on June 3, 2021. From this peak, LOVE has corrected -83.6%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers ETH (+28.9% 1Y), HOFT (+49.7% 1Y), and FLXS (+77.5% 1Y), LOVE has underperformed the peer group average. Compare LOVE vs ETH →
LOVE Historical Price Data (2025–2026)
Showing 30 of 1,977 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 15.73 | 15.83 | 15.21 | 15.62 | 100K | -1.01% |
| 2026-05-06 | 15.80 | 16.15 | 15.60 | 15.78 | 140K | +1.41% |
| 2026-05-05 | 15.54 | 15.92 | 15.38 | 15.56 | 119K | +0.91% |
| 2026-05-04 | 15.67 | 15.73 | 15.24 | 15.42 | 129K | -2.16% |
| 2026-05-01 | 15.75 | 16.17 | 15.59 | 15.76 | 129K | -0.32% |
| 2026-04-30 | 15.49 | 15.99 | 15.48 | 15.81 | 88K | +1.22% |
| 2026-04-29 | 16.16 | 16.16 | 15.37 | 15.62 | 129K | -4.17% |
| 2026-04-28 | 16.12 | 16.42 | 15.67 | 16.30 | 269K | +1.49% |
| 2026-04-27 | 15.99 | 16.46 | 15.87 | 16.06 | 184K | -0.06% |
| 2026-04-24 | 16.60 | 16.60 | 16.06 | 16.07 | 134K | -4.06% |
| 2026-04-23 | 16.40 | 16.88 | 16.21 | 16.75 | 336K | +2.13% |
| 2026-04-22 | 17.16 | 17.22 | 16.37 | 16.40 | 229K | -3.47% |
| 2026-04-21 | 17.55 | 18.10 | 16.96 | 16.99 | 404K | -2.97% |
| 2026-04-20 | 17.84 | 18.18 | 17.41 | 17.51 | 350K | -0.79% |
| 2026-04-17 | 17.13 | 17.89 | 17.12 | 17.65 | 264K | +4.44% |
| 2026-04-16 | 16.73 | 17.23 | 16.65 | 16.90 | 398K | +1.50% |
| 2026-04-15 | 16.43 | 16.71 | 15.98 | 16.65 | 391K | +1.15% |
| 2026-04-14 | 15.91 | 16.47 | 15.76 | 16.46 | 237K | +3.52% |
| 2026-04-13 | 15.06 | 15.97 | 14.74 | 15.90 | 437K | +3.58% |
| 2026-04-10 | 15.47 | 15.94 | 15.20 | 15.35 | 198K | -2.17% |
| 2026-04-09 | 15.36 | 15.91 | 14.96 | 15.69 | 393K | +1.03% |
| 2026-04-08 | 16.06 | 16.21 | 15.38 | 15.53 | 311K | +0.58% |
| 2026-04-07 | 14.77 | 15.53 | 14.73 | 15.44 | 486K | +3.28% |
| 2026-04-06 | 14.48 | 15.05 | 14.32 | 14.95 | 198K | +4.04% |
| 2026-04-02 | 14.22 | 14.58 | 14.05 | 14.37 | 203K | -1.64% |
| 2026-04-01 | 14.90 | 14.94 | 14.56 | 14.61 | 264K | -1.08% |
| 2026-03-31 | 14.37 | 14.78 | 13.96 | 14.77 | 387K | +5.20% |
| 2026-03-30 | 13.72 | 14.43 | 13.60 | 14.04 | 467K | +3.77% |
| 2026-03-27 | 13.75 | 13.75 | 13.00 | 13.53 | 761K | -1.67% |
| 2026-03-26 | 13.42 | 14.25 | 13.37 | 13.76 | 1.23M | +21.88% |
See LOVE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs LOVE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare LOVE vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonLOVE — Frequently Asked Questions
Quick answers to the most common questions about buying LOVE stock.
How has LOVE stock performed recently?
LOVE declined -23.5% over the past year, below its 5-year annualized CAGR of -26.4%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is LOVE's all-time high price?
The Lovesac Company reached $95.51 on 2021-06-03. The 52-week high is $21.90. Current 1-year return of -23.5% places the stock further from historical peaks.
Where can I download LOVE historical price data?
This page provides LOVE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.