The Lovesac Company (LOVE) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +15.5%
- 3M
- +19.4%
- YTD
- +27.6%
- 1Y
- -0.8%
- 3Y
- -10.1%
- 5Y
- -23.0%
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
- -11.5%
LOVE Stock Price Trajectory (2018–2026)
As of July 8, 2026, The Lovesac Company (LOVE) trades at $18.43, representing a -0.8% return over the past year. The stock has delivered a -72.9% total return over five years (-23.0% 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 -80.7%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers ETH (-28.9% 1Y), HOFT (+39.3% 1Y), and FLXS (+82.5% 1Y), LOVE has underperformed the peer group average. Compare LOVE vs ETH →
LOVE Historical Price Data · from 2018
Rows 1–50 of 2,017| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 18.26 | 19.25 | 18.26 | 18.43 | 346K | +2.16% |
| 2026-07-06 | 17.60 | 18.17 | 16.59 | 18.04 | 284K | +3.14% |
| 2026-07-02 | 16.73 | 17.52 | 16.22 | 17.49 | 271K | +5.30% |
| 2026-07-01 | 16.57 | 16.77 | 16.42 | 16.61 | 146K | -0.48% |
| 2026-06-30 | 16.32 | 16.80 | 16.32 | 16.69 | 154K | -0.42% |
| 2026-06-29 | 16.86 | 17.06 | 16.35 | 16.76 | 214K | -1.00% |
| 2026-06-26 | 16.09 | 17.01 | 16.09 | 16.93 | 0 | +5.09% |
| 2026-06-25 | 15.91 | 16.66 | 15.17 | 16.11 | 259K | +0.50% |
| 2026-06-24 | 14.84 | 16.57 | 14.80 | 16.03 | 260K | +9.87% |
| 2026-06-23 | 15.09 | 15.29 | 14.46 | 14.59 | 266K | +4.21% |
| 2026-06-22 | 14.36 | 14.55 | 13.58 | 14.00 | 273K | -3.25% |
| 2026-06-18 | 14.20 | 14.96 | 13.85 | 14.47 | 281K | +3.14% |
| 2026-06-17 | 14.34 | 14.71 | 13.94 | 14.03 | 188K | -1.75% |
| 2026-06-16 | 15.30 | 15.60 | 14.26 | 14.28 | 271K | -8.70% |
| 2026-06-15 | 16.46 | 16.64 | 15.56 | 15.64 | 70K | -4.34% |
| 2026-06-12 | 16.73 | 17.16 | 16.33 | 16.35 | 201K | +0.31% |
| 2026-06-11 | 15.40 | 16.46 | 14.21 | 16.30 | 427K | -1.09% |
| 2026-06-10 | 16.65 | 16.79 | 16.12 | 16.48 | 262K | -0.60% |
| 2026-06-09 | 16.20 | 16.95 | 16.19 | 16.58 | 139K | +3.88% |
| 2026-06-08 | 15.77 | 16.27 | 15.51 | 15.96 | 109K | +1.46% |
| 2026-06-05 | 16.37 | 16.37 | 15.71 | 15.73 | 111K | -3.79% |
| 2026-06-04 | 15.61 | 16.41 | 15.61 | 16.35 | 115K | +5.96% |
| 2026-06-03 | 15.35 | 15.43 | 14.94 | 15.43 | 151K | -0.26% |
| 2026-06-02 | 15.37 | 15.74 | 15.27 | 15.47 | 204K | +1.05% |
| 2026-06-01 | 15.33 | 15.40 | 15.09 | 15.31 | 141K | -0.46% |
| 2026-05-29 | 15.88 | 15.93 | 15.38 | 15.38 | 132K | -4.53% |
| 2026-05-28 | 15.95 | 16.28 | 15.92 | 16.11 | 200K | +1.00% |
| 2026-05-27 | 16.44 | 16.86 | 15.66 | 15.95 | 280K | -2.33% |
| 2026-05-26 | 16.50 | 16.50 | 16.08 | 16.33 | 113K | +1.05% |
| 2026-05-22 | 16.08 | 16.18 | 16.00 | 16.16 | 83K | +2.02% |
| 2026-05-21 | 15.32 | 15.93 | 15.17 | 15.84 | 103K | +1.21% |
| 2026-05-20 | 15.18 | 15.71 | 14.88 | 15.65 | 85K | +3.10% |
| 2026-05-19 | 15.38 | 15.50 | 14.76 | 15.18 | 118K | -1.87% |
| 2026-05-18 | 15.30 | 15.73 | 15.08 | 15.47 | 120K | +1.18% |
| 2026-05-15 | 15.19 | 15.49 | 14.80 | 15.29 | 192K | -0.20% |
| 2026-05-14 | 15.21 | 15.38 | 14.82 | 15.32 | 114K | +1.16% |
| 2026-05-13 | 15.62 | 15.75 | 15.09 | 15.14 | 107K | -4.33% |
| 2026-05-12 | 16.07 | 16.09 | 15.65 | 15.83 | 108K | -1.43% |
| 2026-05-11 | 15.95 | 16.17 | 15.83 | 16.06 | 90K | +0.63% |
| 2026-05-08 | 15.59 | 16.10 | 15.36 | 15.96 | 112K | +2.18% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -0.8% over the past year, below its 5-year annualized CAGR of -23.0%. 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 $20.88. Current 1-year return of -0.8% 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.