The Lovesac Company (LOVE) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +7.0%
- 3M
- -8.2%
- YTD
- +9.4%
- 1Y
- +20.5%
- 3Y
- -2.3%
- 5Y
- -28.2%
Loading 10-year price history...
LOVE Historical Performance
LOVE Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -4.4%
- 2019 annual price return
- -30.2%
- 2020 annual price return
- +184.1%
- 2021 annual price return
- +64.2%
- 2022 annual price return
- -67.1%
- 2023 annual price return
- +15.9%
- 2024 annual price return
- -10.1%
- 2025 annual price return
- -38.3%
- 2026 annual price return
- -1.6%
LOVE Stock Price Trajectory (2018–2026)
As of November 8, 2026, The Lovesac Company (LOVE) trades at $15.80, representing a +20.5% return over the past year. The stock has delivered a -80.9% total return over five years (-28.2% 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 -83.5%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers ETH (-31.8% 1Y), HOFT (+56.4% 1Y), and FLXS (+106.9% 1Y), LOVE has underperformed the peer group average. Compare LOVE vs ETH →
LOVE Historical Price Data · from 2018
Rows 1–50 of 2,103| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 16.39 | 16.39 | 15.75 | 15.80 | 107K | -4.42% |
| 2026-11-05 | 17.24 | 17.69 | 16.27 | 16.53 | 192K | -3.95% |
| 2026-11-04 | 16.54 | 17.21 | 16.24 | 17.21 | 422K | +8.24% |
| 2026-11-03 | 16.78 | 16.80 | 15.88 | 15.90 | 232K | -5.19% |
| 2026-11-02 | 16.59 | 17.69 | 16.59 | 16.77 | 298K | +2.69% |
| 2026-10-30 | 16.56 | 16.78 | 16.09 | 16.33 | 264K | -1.45% |
| 2026-10-29 | 15.52 | 16.58 | 15.52 | 16.57 | 222K | +8.23% |
| 2026-10-28 | 15.31 | 15.63 | 15.18 | 15.31 | 126K | -0.91% |
| 2026-10-27 | 15.31 | 15.74 | 14.90 | 15.45 | 257K | +1.11% |
| 2026-10-26 | 15.50 | 15.67 | 15.06 | 15.28 | 218K | -1.36% |
| 2026-10-23 | 15.31 | 15.57 | 14.81 | 15.49 | 122K | +0.98% |
| 2026-10-22 | 14.43 | 15.35 | 14.43 | 15.34 | 182K | +6.38% |
| 2026-10-21 | 14.80 | 14.80 | 14.16 | 14.42 | 200K | -1.84% |
| 2026-10-20 | 14.43 | 14.92 | 14.15 | 14.69 | 171K | +2.01% |
| 2026-10-19 | 14.55 | 14.72 | 14.28 | 14.40 | 215K | -0.83% |
| 2026-10-16 | 14.79 | 14.99 | 14.39 | 14.52 | 258K | -1.56% |
| 2026-10-15 | 14.22 | 14.86 | 14.19 | 14.75 | 246K | +4.68% |
| 2026-10-14 | 14.32 | 14.46 | 13.97 | 14.09 | 196K | -3.36% |
| 2026-10-13 | 14.65 | 14.81 | 14.34 | 14.58 | 234K | +0.28% |
| 2026-10-12 | 14.21 | 14.58 | 14.11 | 14.54 | 93K | +2.32% |
| 2026-10-09 | 14.66 | 14.66 | 14.08 | 14.21 | 158K | -2.60% |
| 2026-10-08 | 14.22 | 14.66 | 14.07 | 14.59 | 405K | +1.89% |
| 2026-10-07 | 14.59 | 14.70 | 14.25 | 14.32 | 134K | -2.98% |
| 2026-10-06 | 14.84 | 15.02 | 14.59 | 14.76 | 185K | -0.47% |
| 2026-10-05 | 14.70 | 15.12 | 14.16 | 14.83 | 214K | +0.88% |
| 2026-10-02 | 15.17 | 15.17 | 14.57 | 14.70 | 144K | -1.80% |
| 2026-10-01 | 15.05 | 15.10 | 14.62 | 14.97 | 150K | -0.53% |
| 2026-09-30 | 15.68 | 15.90 | 15.04 | 15.05 | 168K | -3.65% |
| 2026-09-29 | 15.34 | 15.80 | 15.34 | 15.62 | 161K | +1.30% |
| 2026-09-28 | 15.01 | 15.47 | 14.89 | 15.42 | 189K | +1.51% |
| 2026-09-25 | 14.73 | 15.28 | 14.73 | 15.19 | 239K | +3.33% |
| 2026-09-24 | 14.53 | 15.08 | 14.46 | 14.70 | 386K | +1.45% |
| 2026-09-23 | 14.62 | 14.62 | 14.35 | 14.49 | 208K | -0.89% |
| 2026-09-22 | 13.75 | 14.66 | 13.69 | 14.62 | 261K | +7.82% |
| 2026-09-21 | 13.50 | 13.73 | 13.27 | 13.56 | 258K | +0.44% |
| 2026-09-18 | 14.12 | 14.30 | 13.43 | 13.50 | 341K | -5.92% |
| 2026-09-17 | 14.79 | 15.05 | 14.29 | 14.35 | 332K | -1.91% |
| 2026-09-16 | 14.86 | 14.90 | 14.38 | 14.63 | 377K | -2.07% |
| 2026-09-15 | 14.68 | 15.01 | 14.11 | 14.94 | 388K | +1.70% |
| 2026-09-14 | 13.88 | 14.80 | 13.70 | 14.69 | 467K | +5.61% |
| 2026-09-11 | 14.40 | 14.45 | 13.44 | 13.91 | 749K | -2.45% |
| 2026-09-10 | 14.04 | 15.31 | 13.95 | 14.26 | 716K | -11.04% |
| 2026-09-09 | 15.87 | 16.25 | 15.46 | 16.03 | 597K | -0.25% |
| 2026-09-08 | 16.67 | 16.81 | 15.83 | 16.07 | 285K | -3.71% |
| 2026-09-04 | 15.88 | 16.85 | 15.88 | 16.69 | 179K | +4.64% |
| 2026-09-03 | 16.44 | 16.44 | 15.77 | 15.95 | 161K | -1.66% |
| 2026-09-02 | 15.55 | 16.28 | 15.34 | 16.22 | 160K | +5.46% |
| 2026-09-01 | 15.76 | 15.80 | 15.18 | 15.38 | 225K | -1.41% |
| 2026-08-31 | 16.05 | 16.05 | 15.51 | 15.60 | 164K | -2.44% |
| 2026-08-28 | 16.16 | 16.44 | 15.92 | 15.99 | 159K | -0.50% |
LOVE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LOVE — Frequently Asked Questions
Quick answers to the most common questions about buying LOVE stock.
How has LOVE stock performed recently?
LOVE returned +20.5% over the past year, beating its 5-year annualized CAGR of -28.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is LOVE's all-time high price?
The Lovesac Company reached $95.51 on 2021-06-03. The 52-week high is $19.25. Current 1-year return of +20.5% places the stock closer to 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.