Lovesac Co (LOVE) stock
LOVENasdaqRetail-Furniture StoresFiscal year ends February 4
Financials through Q2 FY2027, quarter ended Aug 2, 2026Last filing: 10-Q on Sep 10, 2026Score 14/3037% below fair value
$16.33−0.24 (-1.45%)
Close on Oct 30, 2026Market cap $235.54MP/E 13.5Yield –
Price history
Lovesac share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$16.33
-1.45% on the day
52-week range
$10.33 – $19.25
-15.1% from the high
Change over 52 weeks
+17.8%
From $13.86 on Oct 30, 2025
Average volume
236,858
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $16.56 | $16.78 | $16.09 | $16.33 | -1.45% | 263,629 |
| Oct 29, 2026 | $15.52 | $16.58 | $15.52 | $16.57 | +8.23% | 221,892 |
| Oct 28, 2026 | $15.31 | $15.63 | $15.18 | $15.31 | -0.91% | 125,465 |
| Oct 27, 2026 | $15.31 | $15.74 | $14.90 | $15.45 | +1.11% | 256,830 |
| Oct 26, 2026 | $15.50 | $15.67 | $15.06 | $15.28 | -1.36% | 217,675 |
| Oct 23, 2026 | $15.31 | $15.57 | $14.81 | $15.49 | +0.98% | 121,879 |
| Oct 22, 2026 | $14.43 | $15.35 | $14.43 | $15.34 | +6.38% | 182,042 |
| Oct 21, 2026 | $14.80 | $14.80 | $14.16 | $14.42 | -1.84% | 200,184 |
| Oct 20, 2026 | $14.43 | $14.92 | $14.15 | $14.69 | +2.01% | 171,018 |
| Oct 19, 2026 | $14.55 | $14.72 | $14.28 | $14.40 | -0.79% | 215,394 |
| Oct 16, 2026 | $14.79 | $14.99 | $14.39 | $14.52 | -1.59% | 257,920 |
| Oct 15, 2026 | $14.22 | $14.86 | $14.19 | $14.75 | +4.68% | 245,842 |
| Oct 14, 2026 | $14.32 | $14.46 | $13.97 | $14.09 | -3.36% | 195,870 |
| Oct 13, 2026 | $14.65 | $14.81 | $14.34 | $14.58 | +0.28% | 233,836 |
| Oct 12, 2026 | $14.21 | $14.58 | $14.11 | $14.54 | +2.32% | 92,767 |
| Oct 9, 2026 | $14.66 | $14.66 | $14.08 | $14.21 | -2.60% | 158,366 |
| Oct 8, 2026 | $14.22 | $14.66 | $14.07 | $14.59 | +1.89% | 404,788 |
| Oct 7, 2026 | $14.59 | $14.70 | $14.25 | $14.32 | -2.98% | 133,461 |
| Oct 6, 2026 | $14.84 | $15.02 | $14.59 | $14.76 | -0.47% | 184,800 |
| Oct 5, 2026 | $14.70 | $15.12 | $14.16 | $14.83 | +0.88% | 214,050 |
| Oct 2, 2026 | $15.17 | $15.17 | $14.57 | $14.70 | -1.80% | 144,034 |
| Oct 1, 2026 | $15.05 | $15.10 | $14.62 | $14.97 | -0.53% | 149,612 |
| Sep 30, 2026 | $15.68 | $15.90 | $15.04 | $15.05 | -3.65% | 168,366 |
| Sep 29, 2026 | $15.34 | $15.80 | $15.34 | $15.62 | +1.30% | 160,740 |
| Sep 28, 2026 | $15.01 | $15.47 | $14.89 | $15.42 | +1.51% | 189,039 |
| Sep 25, 2026 | $14.73 | $15.28 | $14.73 | $15.19 | +3.33% | 238,487 |
| Sep 24, 2026 | $14.53 | $15.08 | $14.46 | $14.70 | +1.45% | 386,112 |
| Sep 23, 2026 | $14.62 | $14.62 | $14.35 | $14.49 | -0.89% | 207,733 |
| Sep 22, 2026 | $13.75 | $14.66 | $13.69 | $14.62 | +7.82% | 261,172 |
| Sep 21, 2026 | $13.50 | $13.73 | $13.27 | $13.56 | +0.44% | 257,722 |
| Sep 18, 2026 | $14.12 | $14.30 | $13.43 | $13.50 | -5.92% | 340,830 |
| Sep 17, 2026 | $14.79 | $15.05 | $14.29 | $14.35 | -1.91% | 332,301 |
| Sep 16, 2026 | $14.86 | $14.90 | $14.38 | $14.63 | -2.07% | 377,190 |
| Sep 15, 2026 | $14.68 | $15.01 | $14.11 | $14.94 | +1.70% | 388,391 |
| Sep 14, 2026 | $13.88 | $14.80 | $13.70 | $14.69 | +5.61% | 466,876 |
| Sep 11, 2026 | $14.40 | $14.45 | $13.44 | $13.91 | -2.45% | 748,822 |
| Sep 10, 2026 | $14.04 | $15.31 | $13.95 | $14.26 | -11.04% | 715,532 |
| Sep 9, 2026 | $15.87 | $16.25 | $15.46 | $16.03 | -0.25% | 596,869 |
| Sep 8, 2026 | $16.67 | $16.81 | $15.83 | $16.07 | -3.71% | 285,416 |
| Sep 4, 2026 | $15.88 | $16.85 | $15.88 | $16.69 | +4.64% | 178,615 |
| Sep 3, 2026 | $16.44 | $16.44 | $15.77 | $15.95 | -1.66% | 160,744 |
| Sep 2, 2026 | $15.55 | $16.28 | $15.34 | $16.22 | +5.46% | 160,207 |
| Sep 1, 2026 | $15.76 | $15.80 | $15.18 | $15.38 | -1.38% | 224,624 |
| Aug 31, 2026 | $16.05 | $16.05 | $15.51 | $15.60 | -2.47% | 164,337 |
| Aug 28, 2026 | $16.16 | $16.44 | $15.92 | $15.99 | -0.50% | 159,047 |
| Aug 27, 2026 | $16.17 | $16.46 | $15.99 | $16.07 | -1.29% | 226,423 |
| Aug 26, 2026 | $15.94 | $16.36 | $15.65 | $16.28 | +2.26% | 241,973 |
| Aug 25, 2026 | $15.85 | $15.98 | $15.59 | $15.92 | +0.44% | 119,974 |
| Aug 24, 2026 | $16.09 | $16.31 | $15.75 | $15.85 | -1.37% | 161,772 |
| Aug 21, 2026 | $16.42 | $16.48 | $15.91 | $16.07 | -1.23% | 150,919 |
| Aug 20, 2026 | $17.08 | $17.08 | $16.07 | $16.27 | -4.52% | 181,336 |
| Aug 19, 2026 | $17.21 | $17.71 | $16.96 | $17.04 | -0.18% | 194,057 |
| Aug 18, 2026 | $17.11 | $17.34 | $16.75 | $17.07 | -0.23% | 112,881 |
| Aug 17, 2026 | $17.27 | $17.30 | $16.88 | $17.11 | -1.04% | 90,506 |
| Aug 14, 2026 | $17.62 | $17.75 | $17.08 | $17.29 | -2.04% | 93,706 |
| Aug 13, 2026 | $17.47 | $18.02 | $17.31 | $17.65 | +2.08% | 144,930 |
| Aug 12, 2026 | $17.48 | $17.48 | $17.00 | $17.29 | -1.76% | 136,813 |
| Aug 11, 2026 | $17.37 | $17.69 | $17.16 | $17.60 | +1.73% | 97,883 |
| Aug 10, 2026 | $17.60 | $17.60 | $17.16 | $17.30 | -2.92% | 159,753 |
| Aug 7, 2026 | $17.20 | $17.99 | $17.20 | $17.82 | +3.48% | 139,558 |
| Aug 6, 2026 | $18.37 | $18.48 | $17.16 | $17.22 | -6.46% | 193,605 |
| Aug 5, 2026 | $18.03 | $19.20 | $18.03 | $18.41 | +1.38% | 394,884 |
| Aug 4, 2026 | $16.82 | $18.52 | $16.82 | $18.16 | +7.84% | 414,487 |
| Aug 3, 2026 | $16.24 | $16.95 | $16.17 | $16.84 | +4.66% | 518,161 |
| Jul 31, 2026 | $16.04 | $16.35 | $15.75 | $16.09 | -0.31% | 180,845 |
| Jul 30, 2026 | $16.56 | $16.72 | $15.93 | $16.14 | -2.54% | 236,535 |
| Jul 29, 2026 | $16.96 | $17.09 | $16.51 | $16.56 | -2.42% | 150,375 |
| Jul 28, 2026 | $17.13 | $17.70 | $16.91 | $16.97 | -0.12% | 180,932 |
| Jul 27, 2026 | $16.39 | $17.23 | $16.39 | $16.99 | +3.98% | 231,165 |
| Jul 24, 2026 | $16.52 | $16.72 | $16.13 | $16.34 | -0.18% | 136,559 |
| Jul 23, 2026 | $16.67 | $16.74 | $16.04 | $16.37 | -3.08% | 166,948 |
| Jul 22, 2026 | $17.58 | $17.67 | $16.84 | $16.89 | -3.98% | 331,153 |
| Jul 21, 2026 | $17.58 | $17.96 | $17.49 | $17.59 | -0.17% | 237,804 |
| Jul 20, 2026 | $18.04 | $18.04 | $16.92 | $17.62 | -3.21% | 217,285 |
| Jul 17, 2026 | $18.58 | $18.82 | $18.08 | $18.21 | -2.65% | 184,568 |
| Jul 16, 2026 | $18.03 | $18.98 | $17.88 | $18.70 | +4.47% | 390,055 |
| Jul 15, 2026 | $17.37 | $18.64 | $17.37 | $17.90 | +2.05% | 203,040 |
| Jul 14, 2026 | $17.31 | $17.66 | $17.10 | $17.54 | +2.21% | 192,908 |
| Jul 13, 2026 | $16.81 | $17.62 | $16.70 | $17.16 | +2.33% | 208,396 |
| Jul 10, 2026 | $16.97 | $17.39 | $16.75 | $16.77 | -1.70% | 101,526 |
| Jul 9, 2026 | $16.66 | $17.28 | $16.36 | $17.06 | +1.79% | 160,924 |
| Jul 8, 2026 | $18.18 | $18.45 | $16.36 | $16.76 | -9.06% | 232,540 |
| Jul 7, 2026 | $18.12 | $19.25 | $18.12 | $18.43 | +2.16% | 356,537 |
| Jul 6, 2026 | $17.41 | $18.17 | $16.59 | $18.04 | +3.14% | 290,021 |
| Jul 2, 2026 | $16.65 | $17.52 | $16.17 | $17.49 | +5.30% | 272,882 |
| Jul 1, 2026 | $16.71 | $16.77 | $16.42 | $16.61 | -0.48% | 150,190 |
| Jun 30, 2026 | $16.55 | $16.81 | $16.34 | $16.69 | -0.42% | 154,357 |
| Jun 29, 2026 | $16.78 | $17.07 | $16.38 | $16.76 | -1.00% | 215,914 |
| Jun 26, 2026 | $16.09 | $17.01 | $16.09 | $16.93 | +5.09% | 538,439 |
| Jun 25, 2026 | $15.91 | $16.66 | $15.17 | $16.11 | +0.50% | 261,192 |
| Jun 24, 2026 | $14.84 | $16.57 | $14.80 | $16.03 | +9.87% | 264,923 |
| Jun 23, 2026 | $15.05 | $15.29 | $14.47 | $14.59 | +4.21% | 267,703 |
| Jun 22, 2026 | $14.28 | $14.56 | $13.58 | $14.00 | -3.25% | 284,982 |
| Jun 18, 2026 | $14.20 | $14.96 | $13.85 | $14.47 | +3.14% | 286,679 |
| Jun 17, 2026 | $14.34 | $14.71 | $13.95 | $14.03 | -1.75% | 191,090 |
| Jun 16, 2026 | $15.30 | $15.60 | $14.25 | $14.28 | -8.70% | 272,652 |
| Jun 15, 2026 | $16.46 | $16.73 | $15.56 | $15.64 | -4.34% | 217,398 |
| Jun 12, 2026 | $16.73 | $17.19 | $16.33 | $16.35 | +0.31% | 206,635 |
| Jun 11, 2026 | $15.40 | $16.47 | $14.22 | $16.30 | -1.09% | 427,257 |
| Jun 10, 2026 | $16.65 | $16.79 | $16.12 | $16.48 | -0.60% | 266,636 |
| Jun 9, 2026 | $16.20 | $16.95 | $16.19 | $16.58 | +3.88% | 144,266 |
| Jun 8, 2026 | $15.77 | $16.27 | $15.51 | $15.96 | +1.46% | 110,014 |
| Jun 5, 2026 | $16.35 | $16.43 | $15.67 | $15.73 | -3.79% | 112,286 |
| Jun 4, 2026 | $15.61 | $16.41 | $15.61 | $16.35 | +5.96% | 115,725 |
| Jun 3, 2026 | $15.35 | $15.43 | $14.94 | $15.43 | -0.26% | 151,381 |
| Jun 2, 2026 | $15.37 | $15.74 | $15.27 | $15.47 | +1.05% | 216,326 |
| Jun 1, 2026 | $15.15 | $15.40 | $15.09 | $15.31 | -0.46% | 141,159 |
| May 29, 2026 | $16.07 | $16.07 | $15.38 | $15.38 | -4.53% | 138,839 |
| May 28, 2026 | $15.95 | $16.26 | $15.92 | $16.11 | +1.00% | 201,025 |
| May 27, 2026 | $16.44 | $16.86 | $15.66 | $15.95 | -2.33% | 287,072 |
| May 26, 2026 | $16.38 | $16.50 | $16.08 | $16.33 | +1.05% | 117,444 |
| May 22, 2026 | $16.08 | $16.37 | $16.00 | $16.16 | +2.02% | 84,866 |
| May 21, 2026 | $15.43 | $15.93 | $15.17 | $15.84 | +1.21% | 104,936 |
| May 20, 2026 | $15.18 | $15.71 | $14.88 | $15.65 | +3.10% | 87,694 |
| May 19, 2026 | $15.34 | $15.48 | $14.71 | $15.18 | -1.87% | 120,341 |
| May 18, 2026 | $15.30 | $15.74 | $14.99 | $15.47 | +1.18% | 120,413 |
| May 15, 2026 | $15.19 | $15.50 | $14.80 | $15.29 | -0.20% | 193,147 |
| May 14, 2026 | $15.21 | $15.37 | $14.83 | $15.32 | +1.16% | 116,304 |
| May 13, 2026 | $15.75 | $15.75 | $15.09 | $15.15 | -4.33% | 107,325 |
| May 12, 2026 | $16.07 | $16.10 | $15.65 | $15.83 | -1.43% | 109,196 |
| May 11, 2026 | $15.96 | $16.17 | $15.83 | $16.06 | +0.63% | 90,887 |
| May 8, 2026 | $15.75 | $16.10 | $15.36 | $15.96 | +2.18% | 118,224 |
| May 7, 2026 | $15.78 | $15.83 | $15.22 | $15.62 | -1.01% | 103,021 |
| May 6, 2026 | $15.72 | $16.15 | $15.60 | $15.78 | +1.41% | 155,079 |
| May 5, 2026 | $15.45 | $15.94 | $15.26 | $15.56 | +0.91% | 119,629 |
| May 4, 2026 | $15.67 | $15.71 | $15.24 | $15.42 | -2.16% | 128,874 |
| May 1, 2026 | $15.79 | $16.17 | $15.59 | $15.76 | -0.32% | 130,521 |
| Apr 30, 2026 | $15.49 | $15.99 | $15.48 | $15.81 | +1.22% | 120,793 |
| Apr 29, 2026 | $16.16 | $16.16 | $15.37 | $15.62 | -4.17% | 152,230 |
| Apr 28, 2026 | $16.12 | $16.42 | $15.67 | $16.30 | +1.49% | 270,508 |
| Apr 27, 2026 | $15.99 | $16.46 | $15.87 | $16.06 | -0.06% | 216,047 |
| Apr 24, 2026 | $16.60 | $16.60 | $16.04 | $16.07 | -4.06% | 137,879 |
| Apr 23, 2026 | $16.40 | $16.88 | $16.21 | $16.75 | +2.13% | 345,941 |
| Apr 22, 2026 | $17.16 | $17.22 | $16.37 | $16.40 | -3.47% | 248,256 |
| Apr 21, 2026 | $17.55 | $18.13 | $16.94 | $16.99 | -2.97% | 411,376 |
| Apr 20, 2026 | $18.05 | $18.18 | $17.41 | $17.51 | -0.79% | 417,304 |
| Apr 17, 2026 | $17.13 | $17.89 | $17.12 | $17.65 | +4.44% | 265,245 |
| Apr 16, 2026 | $16.65 | $17.23 | $16.65 | $16.90 | +1.50% | 398,394 |
| Apr 15, 2026 | $16.43 | $16.70 | $15.99 | $16.65 | +1.15% | 397,448 |
| Apr 14, 2026 | $15.99 | $16.48 | $15.76 | $16.46 | +3.52% | 238,831 |
| Apr 13, 2026 | $15.23 | $15.97 | $14.74 | $15.90 | +3.58% | 438,187 |
| Apr 10, 2026 | $15.89 | $15.94 | $15.21 | $15.35 | -2.17% | 199,960 |
| Apr 9, 2026 | $15.36 | $15.91 | $14.96 | $15.69 | +1.03% | 396,558 |
| Apr 8, 2026 | $15.97 | $16.21 | $15.38 | $15.53 | +0.58% | 312,653 |
| Apr 7, 2026 | $14.77 | $15.53 | $14.73 | $15.44 | +3.28% | 491,840 |
| Apr 6, 2026 | $14.33 | $15.05 | $14.32 | $14.95 | +4.04% | 205,902 |
| Apr 2, 2026 | $14.25 | $14.58 | $14.06 | $14.37 | -1.64% | 203,524 |
| Apr 1, 2026 | $14.90 | $14.94 | $14.56 | $14.61 | -1.08% | 267,695 |
| Mar 31, 2026 | $14.37 | $14.80 | $13.96 | $14.77 | +5.20% | 388,756 |
| Mar 30, 2026 | $13.71 | $14.44 | $13.60 | $14.04 | +3.77% | 470,149 |
| Mar 27, 2026 | $13.75 | $13.75 | $13.00 | $13.53 | -1.67% | 761,291 |
| Mar 26, 2026 | $13.70 | $14.41 | $13.23 | $13.76 | +21.88% | 1,232,928 |
| Mar 25, 2026 | $11.51 | $11.60 | $10.33 | $11.29 | -1.66% | 570,822 |
| Mar 24, 2026 | $10.83 | $12.90 | $10.36 | $11.48 | +4.36% | 1,212,420 |
| Mar 23, 2026 | $10.95 | $11.20 | $10.87 | $11.00 | +4.36% | 277,080 |
| Mar 20, 2026 | $10.70 | $10.82 | $10.40 | $10.54 | -1.59% | 257,444 |
| Mar 19, 2026 | $10.73 | $10.93 | $10.37 | $10.71 | +0.09% | 308,494 |
| Mar 18, 2026 | $10.98 | $11.10 | $10.63 | $10.70 | -3.08% | 265,817 |
| Mar 17, 2026 | $11.06 | $11.40 | $11.00 | $11.04 | +0.45% | 134,086 |
| Mar 16, 2026 | $10.79 | $11.05 | $10.71 | $10.99 | +3.39% | 161,002 |
| Mar 13, 2026 | $10.72 | $10.79 | $10.44 | $10.63 | +0.66% | 191,042 |
| Mar 12, 2026 | $10.89 | $11.01 | $10.50 | $10.56 | -4.61% | 213,772 |
| Mar 11, 2026 | $11.10 | $11.32 | $10.62 | $11.07 | -0.18% | 261,689 |
| Mar 10, 2026 | $11.26 | $11.55 | $11.04 | $11.09 | -1.68% | 194,698 |
| Mar 9, 2026 | $11.82 | $11.87 | $10.78 | $11.28 | -5.21% | 355,256 |
| Mar 6, 2026 | $11.96 | $12.09 | $11.87 | $11.90 | -2.86% | 189,928 |
| Mar 5, 2026 | $12.30 | $12.52 | $11.92 | $12.25 | -1.37% | 234,214 |
| Mar 4, 2026 | $12.75 | $12.97 | $12.39 | $12.42 | -2.44% | 154,048 |
| Mar 3, 2026 | $12.29 | $12.81 | $12.21 | $12.73 | -0.16% | 182,475 |
| Mar 2, 2026 | $12.38 | $12.81 | $12.25 | $12.75 | -0.23% | 238,055 |
| Feb 27, 2026 | $13.10 | $13.12 | $12.70 | $12.78 | -4.41% | 164,959 |
| Feb 26, 2026 | $13.07 | $13.41 | $13.07 | $13.37 | +2.22% | 95,296 |
| Feb 25, 2026 | $12.87 | $13.13 | $12.52 | $13.08 | +2.59% | 110,752 |
| Feb 24, 2026 | $12.61 | $12.91 | $12.54 | $12.75 | +1.11% | 283,984 |
| Feb 23, 2026 | $13.21 | $13.21 | $12.59 | $12.61 | -5.61% | 363,665 |
| Feb 20, 2026 | $13.23 | $13.81 | $13.09 | $13.36 | +0.30% | 187,726 |
| Feb 19, 2026 | $13.42 | $13.60 | $13.20 | $13.32 | -2.35% | 125,748 |
| Feb 18, 2026 | $13.34 | $13.82 | $13.34 | $13.64 | +1.34% | 116,574 |
| Feb 17, 2026 | $13.34 | $13.49 | $13.02 | $13.46 | +0.98% | 100,192 |
| Feb 13, 2026 | $13.16 | $13.65 | $12.97 | $13.33 | +2.30% | 170,122 |
| Feb 12, 2026 | $13.06 | $13.24 | $12.54 | $13.03 | -0.08% | 279,573 |
| Feb 11, 2026 | $13.39 | $13.48 | $12.72 | $13.04 | -2.25% | 265,532 |
| Feb 10, 2026 | $12.99 | $13.53 | $12.99 | $13.34 | +2.54% | 143,658 |
| Feb 9, 2026 | $13.15 | $13.20 | $12.64 | $13.01 | -1.59% | 177,070 |
| Feb 6, 2026 | $13.05 | $13.37 | $13.01 | $13.22 | +2.72% | 312,472 |
| Feb 5, 2026 | $13.78 | $13.78 | $12.86 | $12.87 | -7.14% | 199,890 |
| Feb 4, 2026 | $13.35 | $13.87 | $13.32 | $13.86 | +4.21% | 457,612 |
| Feb 3, 2026 | $13.16 | $13.66 | $12.93 | $13.30 | +0.91% | 243,813 |
| Feb 2, 2026 | $13.36 | $13.53 | $13.03 | $13.18 | -1.05% | 112,208 |
| Jan 30, 2026 | $13.29 | $13.36 | $12.93 | $13.32 | -0.97% | 287,324 |
| Jan 29, 2026 | $13.50 | $13.57 | $13.11 | $13.45 | -0.59% | 471,065 |
| Jan 28, 2026 | $14.13 | $14.25 | $13.47 | $13.53 | -3.91% | 317,028 |
| Jan 27, 2026 | $14.60 | $14.60 | $14.07 | $14.08 | -3.50% | 252,913 |
| Jan 26, 2026 | $14.80 | $14.80 | $14.50 | $14.59 | -1.68% | 172,456 |
| Jan 23, 2026 | $14.77 | $14.92 | $14.50 | $14.84 | -0.74% | 247,158 |
| Jan 22, 2026 | $14.87 | $15.45 | $14.87 | $14.95 | +0.54% | 205,411 |
| Jan 21, 2026 | $14.32 | $15.05 | $14.24 | $14.87 | +5.16% | 254,409 |
| Jan 20, 2026 | $15.11 | $15.23 | $14.09 | $14.14 | -9.30% | 284,952 |
| Jan 16, 2026 | $15.99 | $16.09 | $15.55 | $15.59 | -2.50% | 227,708 |
| Jan 15, 2026 | $15.32 | $16.15 | $14.97 | $15.99 | +4.85% | 291,389 |
| Jan 14, 2026 | $15.46 | $15.70 | $15.04 | $15.25 | -1.55% | 257,270 |
| Jan 13, 2026 | $16.12 | $16.13 | $15.33 | $15.49 | -3.55% | 188,786 |
| Jan 12, 2026 | $15.94 | $16.11 | $15.49 | $16.06 | -0.25% | 330,719 |
| Jan 9, 2026 | $15.31 | $16.33 | $14.89 | $16.10 | +6.06% | 517,908 |
| Jan 8, 2026 | $15.15 | $15.49 | $14.71 | $15.18 | -0.33% | 339,507 |
| Jan 7, 2026 | $15.39 | $15.63 | $15.18 | $15.23 | -0.98% | 246,891 |
| Jan 6, 2026 | $14.42 | $15.46 | $14.24 | $15.38 | +6.44% | 430,204 |
| Jan 5, 2026 | $14.40 | $14.73 | $14.02 | $14.45 | +0.07% | 243,644 |
| Jan 2, 2026 | $14.91 | $14.91 | $14.42 | $14.44 | -2.10% | 424,722 |
| Dec 31, 2025 | $15.11 | $15.11 | $14.64 | $14.75 | -2.45% | 358,448 |
| Dec 30, 2025 | $15.01 | $15.35 | $15.00 | $15.12 | +1.07% | 468,919 |
| Dec 29, 2025 | $15.03 | $15.35 | $14.83 | $14.96 | -2.03% | 339,066 |
| Dec 26, 2025 | $14.85 | $15.42 | $14.85 | $15.27 | +2.48% | 271,651 |
| Dec 24, 2025 | $14.42 | $15.04 | $14.42 | $14.90 | +2.97% | 186,883 |
| Dec 23, 2025 | $14.36 | $14.62 | $14.28 | $14.47 | -0.48% | 224,711 |
| Dec 22, 2025 | $14.50 | $14.60 | $14.16 | $14.54 | +0.07% | 393,620 |
| Dec 19, 2025 | $14.80 | $14.94 | $14.18 | $14.53 | -1.56% | 406,318 |
| Dec 18, 2025 | $13.94 | $15.10 | $13.94 | $14.76 | +5.88% | 644,088 |
| Dec 17, 2025 | $13.73 | $14.14 | $13.52 | $13.94 | +1.38% | 506,015 |
| Dec 16, 2025 | $13.37 | $14.00 | $13.25 | $13.75 | +2.15% | 560,765 |
| Dec 15, 2025 | $14.05 | $14.18 | $12.76 | $13.46 | -3.79% | 792,252 |
| Dec 12, 2025 | $12.77 | $14.48 | $12.76 | $13.99 | +10.42% | 991,537 |
| Dec 11, 2025 | $11.74 | $13.21 | $11.40 | $12.67 | -7.79% | 1,805,567 |
| Dec 10, 2025 | $13.85 | $13.92 | $13.26 | $13.74 | -1.51% | 1,329,830 |
| Dec 9, 2025 | $13.68 | $14.04 | $13.46 | $13.95 | +1.53% | 645,918 |
| Dec 8, 2025 | $14.01 | $14.01 | $13.64 | $13.74 | -1.65% | 294,342 |
| Dec 5, 2025 | $13.93 | $14.53 | $13.89 | $13.97 | +0.07% | 286,733 |
| Dec 4, 2025 | $14.06 | $14.20 | $13.76 | $13.96 | -1.06% | 324,373 |
| Dec 3, 2025 | $14.12 | $14.57 | $14.09 | $14.11 | -0.21% | 283,422 |
| Dec 2, 2025 | $14.29 | $14.29 | $13.89 | $14.14 | -0.42% | 380,326 |
| Dec 1, 2025 | $14.04 | $14.75 | $14.04 | $14.20 | -1.05% | 460,300 |
| Nov 28, 2025 | $14.13 | $14.39 | $14.13 | $14.35 | +2.43% | 106,458 |
| Nov 26, 2025 | $13.53 | $14.05 | $13.48 | $14.01 | +3.62% | 360,477 |
| Nov 25, 2025 | $12.35 | $13.53 | $12.35 | $13.52 | +10.91% | 1,012,714 |
| Nov 24, 2025 | $12.29 | $12.48 | $12.16 | $12.19 | -0.73% | 316,847 |
| Nov 21, 2025 | $11.66 | $12.69 | $11.66 | $12.28 | +5.23% | 627,856 |
| Nov 20, 2025 | $11.75 | $12.11 | $11.63 | $11.67 | -1.35% | 390,474 |
| Nov 19, 2025 | $11.61 | $11.84 | $11.27 | $11.83 | +1.89% | 945,834 |
| Nov 18, 2025 | $11.42 | $11.86 | $11.26 | $11.61 | +0.87% | 680,523 |
| Nov 17, 2025 | $12.13 | $12.27 | $11.47 | $11.51 | -5.35% | 723,504 |
| Nov 14, 2025 | $12.85 | $12.96 | $12.09 | $12.16 | -6.61% | 815,473 |
| Nov 13, 2025 | $13.44 | $13.70 | $12.93 | $13.02 | -4.05% | 611,449 |
| Nov 12, 2025 | $13.47 | $13.64 | $13.39 | $13.57 | +1.34% | 250,163 |
| Nov 11, 2025 | $13.24 | $13.69 | $13.23 | $13.39 | +0.98% | 302,645 |
| Nov 10, 2025 | $13.57 | $13.62 | $13.24 | $13.26 | -0.97% | 347,605 |
| Nov 7, 2025 | $13.05 | $13.42 | $12.98 | $13.39 | +2.14% | 784,634 |
| Nov 6, 2025 | $13.58 | $13.65 | $13.04 | $13.11 | -2.82% | 486,491 |
| Nov 5, 2025 | $13.67 | $14.12 | $13.35 | $13.49 | -0.88% | 741,346 |
| Nov 4, 2025 | $13.72 | $13.95 | $13.46 | $13.61 | -2.65% | 738,246 |
| Nov 3, 2025 | $13.95 | $14.07 | $13.52 | $13.98 | +0.79% | 584,490 |
| Oct 31, 2025 | $13.78 | $13.97 | $13.56 | $13.87 | +0.07% | 767,598 |
| Oct 30, 2025 | $14.24 | $14.40 | $13.84 | $13.86 | -2.67% | 841,920 |
| Oct 29, 2025 | $15.07 | $15.14 | $14.17 | $14.24 | -6.01% | 381,531 |
| Oct 28, 2025 | $14.87 | $15.28 | $14.79 | $15.15 | +1.75% | 294,642 |
| Oct 27, 2025 | $14.98 | $15.17 | $14.63 | $14.89 | -0.40% | 417,285 |
| Oct 24, 2025 | $15.14 | $15.36 | $14.95 | $14.95 | -0.33% | 197,071 |
| Oct 23, 2025 | $14.77 | $15.09 | $14.71 | $15.00 | +1.56% | 289,880 |
| Oct 22, 2025 | $14.86 | $15.30 | $14.63 | $14.77 | -1.93% | 752,162 |
| Oct 21, 2025 | $14.81 | $15.27 | $14.74 | $15.06 | +1.69% | 463,337 |
| Oct 20, 2025 | $14.50 | $14.86 | $14.50 | $14.81 | – | 465,537 |
Seasonality
LOVE return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.8% | -3.3% | -1.9% | 20.0% | 5.0% | 2.0% | 0.1% | -8.3% | 1.4% | -3.5% | 7.1% | 6.1% |
| Months up | 4 of 8 | 3 of 8 | 3 of 8 | 5 of 8 | 3 of 8 | 3 of 8 | 4 of 9 | 2 of 9 | 5 of 9 | 4 of 9 | 5 of 8 | 6 of 8 |
| 2026 | -9.7% | -4.1% | 15.6% | 7.0% | -2.7% | 8.5% | -3.6% | -3.1% | -3.5% | 8.5% | ||
| 2025 | 8.0% | -18.0% | -13.2% | 7.0% | -1.6% | -4.9% | -1.0% | 6.2% | -11.5% | -18.1% | 3.5% | 2.8% |
| 2024 | -9.4% | -0.5% | -1.9% | -1.9% | 26.7% | -19.7% | 21.2% | -15.1% | 23.3% | 1.8% | 29.4% | -37.3% |
| 2023 | 16.9% | 11.8% | 0.4% | -9.0% | -19.8% | 27.8% | 8.6% | -21.7% | -13.1% | -17.4% | 26.1% | 23.1% |
| 2022 | -18.7% | -21.1% | 27.2% | -18.9% | -20.6% | -21.0% | 13.3% | -1.0% | -33.9% | 19.4% | 7.0% | -15.5% |
| 2021 | 31.2% | 2.0% | -1.9% | 29.5% | 13.3% | -3.9% | -23.9% | -6.8% | 16.8% | 18.0% | -18.9% | 4.7% |
| 2020 | -29.3% | -23.4% | -32.9% | 104.6% | 53.5% | 43.3% | 21.2% | -16.7% | 4.7% | -7.1% | 23.9% | 35.2% |
| 2019 | 4.1% | 26.8% | -8.1% | 41.7% | -8.5% | -13.8% | -31.0% | -19.8% | 8.5% | -12.5% | -6.6% | 5.2% |
| 2018 | -3.6% | 3.2% | 21.0% | -23.8% | -7.9% | 30.9% |