Historical Data for The Lovesac Company (LOVE)

$ 17.19   1.29 (+8.11%) Volume: 420.02k 4:00 PM EDT May 28, 2020
After Hours:  $ 17.20   0.01 (+0.06%) Volume: 673 5:58 PM EDT May 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/28/20 15.96 17.75 15.16 17.19 420.02k 1.29 8.11% 17.19 7.1m 4,026
05/27/20 15.95 16.18 14.4905 15.90 219.62k 0.32 2.05% 15.90 3.38m 2,293
05/26/20 14.40 16.25 14.27 15.58 527.38k 1.77 12.82% 15.58 8.07m 4,764
05/22/20 13.75 13.85 12.52 13.81 419.36k 0.09 0.66% 13.81 5.61m 3,571
05/21/20 13.70 14.19 13.40 13.72 285.43k 0.04 0.29% 13.72 3.9m 2,504
05/20/20 14.06 14.27 13.15 13.68 207.17k 0.02 0.15% 13.68 2.8m 2,169
05/19/20 14.33 15.00 13.55 13.66 295.54k -0.87 -5.99% 13.66 4.28m 3,722
05/18/20 14.50 14.97 13.7804 14.53 500.43k 0.75 5.44% 14.53 7.21m 4,365
05/15/20 14.08 14.50 13.51 13.78 349.34k -0.43 -3.03% 13.78 4.83m 3,181
05/14/20 13.67 14.70 12.61 14.21 423.73k 0.10 0.71% 14.21 5.85m 5,192
05/13/20 15.00 15.15 13.07 14.11 468.24k -1.17 -7.66% 14.11 6.59m 5,089
05/12/20 16.55 18.00 15.12 15.28 558.48k -1.16 -7.06% 15.28 9m 5,632
05/11/20 13.60 16.74 13.01 16.44 747.25k 2.75 20.09% 16.44 11.47m 6,802
05/08/20 12.85 13.96 12.50 13.69 335.01k 1.05 8.31% 13.69 4.48m 3,425
05/07/20 12.71 12.95 12.25 12.64 209.04k 0.34 2.76% 12.64 2.64m 2,550
05/06/20 13.16 13.4168 12.14 12.30 242.79k -0.89 -6.75% 12.30 3.03m 2,523
05/05/20 12.87 13.80 12.84 13.19 267.79k 0.58 4.60% 13.19 3.54m 3,070
05/04/20 12.16 12.69 11.65 12.61 405.03k 0.58 4.82% 12.61 4.91m 3,810
05/01/20 11.59 12.11 11.17 12.03 388.42k 0.10 0.84% 12.03 4.49m 3,805
04/30/20 13.11 13.52 11.77 11.93 556.12k -1.60 -11.83% 11.93 6.85m 5,005
04/29/20 11.96 14.44 11.90 13.53 1.07m 2.22 19.63% 13.53 14.28m 8,115
04/28/20 11.54 11.65 10.60 11.31 554.82k 0.12 1.07% 11.31 6.12m 4,525