The Lovesac Company
LOVENASDAQConsumer Cyclical● Active
$15.95
+$0.22(+1.40%)
Market Cap$235739405
P/E Ratio—
52W High$21.15
52W Low$10.33
The Lovesac Company（LOVE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
love · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$92.51
Jun 14, 2021
-82.8% from here
5-Year Low5Y
$10.33
Mar 25, 2026
+54.4% from low
IPO Priceadj.
$23.99
Jun 27, 2018
-33.5% since IPO
1 Year Ago
$20.25
Jun 9, 2025
-21.2% in 1Y
5 Years Ago
$81.76
Jun 8, 2021
-80.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LOVE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.77 | $16.00 | $15.51 | $15.79 | $15.79 | 25K | +0.13% |
| Jun 5, 2026 | $16.35 | $16.43 | $15.67 | $15.73 | $15.73 | 112K | -3.79% |
| Jun 4, 2026 | $15.61 | $16.41 | $15.61 | $16.35 | $16.35 | 116K | +4.74% |
| Jun 3, 2026 | $15.35 | $15.43 | $14.94 | $15.43 | $15.43 | 151K | +0.52% |
| Jun 2, 2026 | $15.37 | $15.74 | $15.27 | $15.47 | $15.47 | 216K | +0.65% |
| Jun 1, 2026 | $15.15 | $15.40 | $15.09 | $15.31 | $15.31 | 141K | +1.06% |
| May 29, 2026 | $16.07 | $16.07 | $15.38 | $15.38 | $15.38 | 139K | -4.29% |
| May 28, 2026 | $15.95 | $16.26 | $15.92 | $16.11 | $16.11 | 201K | +1.00% |
| May 27, 2026 | $16.44 | $16.86 | $15.66 | $15.95 | $15.95 | 287K | -2.98% |
| May 26, 2026 | $16.38 | $16.50 | $16.08 | $16.33 | $16.33 | 117K | -0.31% |
| May 22, 2026 | $16.08 | $16.37 | $16.00 | $16.16 | $16.16 | 85K | +0.50% |
| May 21, 2026 | $15.43 | $15.93 | $15.17 | $15.84 | $15.84 | 105K | +2.66% |
| May 20, 2026 | $15.18 | $15.71 | $14.88 | $15.65 | $15.65 | 88K | +3.10% |
| May 19, 2026 | $15.34 | $15.48 | $14.71 | $15.18 | $15.18 | 120K | -1.04% |
| May 18, 2026 | $15.30 | $15.74 | $14.99 | $15.47 | $15.47 | 120K | +1.11% |
| May 15, 2026 | $15.19 | $15.50 | $14.80 | $15.29 | $15.29 | 193K | +0.66% |
| May 14, 2026 | $15.21 | $15.37 | $14.83 | $15.32 | $15.32 | 116K | +0.72% |
| May 13, 2026 | $15.75 | $15.75 | $15.09 | $15.15 | $15.15 | 107K | -3.81% |
| May 12, 2026 | $16.07 | $16.10 | $15.65 | $15.83 | $15.83 | 109K | -1.49% |
| May 11, 2026 | $15.96 | $16.17 | $15.83 | $16.06 | $16.06 | 91K | +0.63% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LOVE
Jan 1 → Dec 31 · 6 years2026+5.9%$14.91 → $15.79
+5.9%
2025-38.5%$23.99 → $14.75
-38.5%
2024-8.3%$25.80 → $23.66
-8.3%
2023+13.5%$22.52 → $25.55
+13.5%
2022-66.8%$66.39 → $22.01
-66.8%
2021-19.0%$81.76 → $66.26
-19.0%
Best Year2023 · +13.5%
Worst Year2022 · -66.8%
Positive Years2 / 6
Avg Annual Return-18.9%
6Y Total Return-80.7%
6Y CAGR~-24.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.71+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$412.19+0.00%
Mkt Cap $1.55T
The Home Depot, Inc.
HD
$311.02+0.00%
Mkt Cap $310.1B
Alibaba Group Holding Limited
BABA
$120.14+0.00%
Mkt Cap $280.4B
Toyota Motor Corporation
TM
$178.93+0.00%
Mkt Cap $233.2B
McDonald's Corporation
MCD
$278.32+0.00%
Mkt Cap $197.7B
The TJX Companies, Inc.
TJX
$160.58+0.00%
Mkt Cap $177.4B
Booking Holdings Inc.
BKNG
$163.47+0.00%
Mkt Cap $126.7B
Lowe's Companies, Inc.
LOW
$209.84+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$83.04+0.00%
Mkt Cap $116.6BWhat If You Invested in LOVE?
If you invested $1,000 in LOVE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$665
Total Return-33.5%
CAGR~-5.0% / yr
Profit$-335
Based on Jun 27, 2018 · $23.99Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Lovesac Company（LOVE）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $15.95。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LOVE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LOVE 历史股价FMP 日线复权 OHLCV