The Lovesac Company Common Stockのデータ

The Lovesac Company Common Stockの基本情報

名前 The Lovesac Company Common Stock
ティッカー LOVE
国 United States
上場年 2018.0
セクター Consumer Services

The Lovesac Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 61.72 56.35 56.45 59.11 663100.0 59.11
2021-02-12 56.57 53.4 54.4 55.98 208300.0 55.98
2021-02-11 56.55 52.3 54.0 54.12 252700.0 54.12
2021-02-10 54.37 50.41 52.53 53.7 282000.0 53.7
2021-02-09 55.65 52.19 55.55 53.26 389100.0 53.26
2021-02-08 59.29 55.15 58.25 55.19 287800.0 55.19
2021-02-05 60.74 55.75 57.54 57.57 391700.0 57.57
2021-02-04 57.9 55.04 56.43 57.43 192700.0 57.43
2021-02-03 56.31 52.8 54.97 55.83 269400.0 55.83
2021-02-02 57.35 51.77 57.0 54.29 342700.0 54.29
2021-02-01 57.5 53.88 57.04 57.02 277000.0 57.02
2021-01-29 58.07 54.25 55.29 56.54 456700.0 56.54
2021-01-28 59.0 51.66 58.03 55.29 461100.0 55.29
2021-01-27 60.59 54.34 55.5 57.0 430200.0 57.0
2021-01-26 58.48 55.58 57.52 57.5 282000.0 57.5
2021-01-25 61.46 54.67 56.5 57.01 670600.0 57.01
2021-01-22 56.39 52.44 53.31 56.2 296400.0 56.2
2021-01-21 55.0 50.75 53.6 54.1 237500.0 54.1
2021-01-20 53.75 50.35 51.8 52.98 267800.0 52.98
2021-01-19 52.36 47.72 49.79 51.81 366200.0 51.81
2021-01-15 50.53 48.1 50.53 48.88 322200.0 48.88
2021-01-14 50.87 47.22 47.22 50.68 438300.0 50.68
2021-01-13 47.58 43.71 45.97 46.64 256500.0 46.64
2021-01-12 47.76 44.28 47.0 45.94 333400.0 45.94
2021-01-11 52.0 46.51 46.97 47.14 1390300.0 47.14
2021-01-08 49.54 45.87 48.93 47.5 289000.0 47.5
2021-01-07 47.79 44.23 44.95 47.23 327700.0 47.23
2021-01-06 46.26 42.45 42.63 44.58 285500.0 44.58
2021-01-05 42.71 40.1 40.24 42.02 282600.0 42.02
2021-01-04 43.85 38.91 43.76 40.35 418400.0 40.35
2020-12-31 46.26 42.98 44.94 43.09 266900.0 43.09
2020-12-30 45.33 44.06 44.06 44.93 271500.0 44.93
2020-12-29 44.08 41.45 43.01 43.71 305200.0 43.71
2020-12-28 45.4 42.88 45.23 43.49 225500.0 43.49
2020-12-24 45.53 43.78 45.2 44.33 113400.0 44.33
2020-12-23 45.64 43.13 45.38 44.97 257200.0 44.97
2020-12-22 45.85 42.35 43.41 45.08 395900.0 45.08
2020-12-21 44.9 40.08 40.67 42.29 574700.0 42.29
2020-12-18 41.45 39.52 40.0 40.75 376500.0 40.75
2020-12-17 43.92 39.46 40.58 40.4 497300.0 40.4
2020-12-16 40.74 37.77 39.97 40.57 382900.0 40.57
2020-12-15 41.34 36.12 37.1 39.6 745700.0 39.6
2020-12-14 39.62 36.54 38.76 36.87 369400.0 36.87
2020-12-11 42.26 38.11 40.74 38.69 500200.0 38.69
2020-12-10 41.29 39.01 39.7 40.74 1073000.0 40.74
2020-12-09 40.5 36.73 37.97 40.41 2306700.0 40.41
2020-12-08 33.88 32.09 32.8 33.81 400900.0 33.81
2020-12-07 34.47 31.91 34.04 32.8 258200.0 32.8
2020-12-04 34.07 32.01 32.01 33.99 222500.0 33.99
2020-12-03 32.85 31.46 31.59 32.01 217600.0 32.01
2020-12-02 32.79 31.05 31.74 31.24 230500.0 31.24
2020-12-01 32.26 28.52 32.26 31.73 383000.0 31.73
2020-11-30 33.48 30.42 32.56 31.88 607000.0 31.88
2020-11-27 32.29 31.15 31.17 32.11 100200.0 32.11
2020-11-25 31.87 29.89 30.33 31.2 233500.0 31.2
2020-11-24 30.43 29.18 29.51 30.23 157400.0 30.23
2020-11-23 30.39 28.82 29.58 29.56 211800.0 29.56
2020-11-20 30.98 29.05 29.27 29.44 187900.0 29.44
2020-11-19 30.66 27.69 27.75 29.06 337700.0 29.06
2020-11-18 28.12 27.05 27.05 27.51 184300.0 27.51
2020-11-17 27.35 24.66 25.93 27.01 270200.0 27.01
2020-11-16 27.41 25.43 26.79 25.77 215700.0 25.77
2020-11-13 28.42 25.36 27.25 26.65 380100.0 26.65
2020-11-12 27.12 25.0 25.69 27.1 524400.0 27.1
2020-11-11 25.76 24.31 25.26 24.99 308200.0 24.99
2020-11-10 24.88 22.89 24.13 24.81 258000.0 24.81
2020-11-09 26.52 23.65 26.52 23.75 306400.0 23.75
2020-11-06 26.8 25.0 26.53 25.3 299900.0 25.3
2020-11-05 26.75 24.62 24.69 26.53 266600.0 26.53
2020-11-04 25.5 23.95 24.98 24.32 234200.0 24.32
2020-11-03 25.59 23.85 24.63 24.97 306400.0 24.97
2020-11-02 26.13 23.72 26.04 24.36 259600.0 24.36
2020-10-30 28.09 25.3 27.65 25.74 248500.0 25.74
2020-10-29 29.9 27.69 29.14 27.81 142000.0 27.81
2020-10-28 30.13 28.41 29.03 29.03 121000.0 29.03
2020-10-27 32.01 29.15 30.29 29.51 194100.0 29.51
2020-10-26 32.74 29.99 31.56 30.08 238700.0 30.08
2020-10-23 33.12 31.29 32.7 32.0 201000.0 32.0
2020-10-22 32.99 31.99 32.2 32.42 180700.0 32.42
2020-10-21 33.68 32.11 32.93 32.19 203500.0 32.19
2020-10-20 33.83 32.83 33.81 33.06 183600.0 33.06
2020-10-19 35.94 33.65 34.7 33.89 153600.0 33.89
2020-10-16 37.5 34.44 35.9 34.6 369500.0 34.6
2020-10-15 35.49 33.75 34.31 35.39 226600.0 35.39
2020-10-14 37.93 34.92 36.34 35.0 231800.0 35.0
2020-10-13 36.18 33.97 34.37 35.87 229600.0 35.87
2020-10-12 35.38 33.81 34.5 34.36 189200.0 34.36
2020-10-09 34.66 32.97 33.0 34.0 194300.0 34.0
2020-10-08 33.5 31.36 33.0 32.71 180100.0 32.71
2020-10-07 32.43 30.09 30.39 32.26 238700.0 32.26
2020-10-06 31.27 29.22 30.12 29.89 211200.0 29.89
2020-10-05 29.94 28.24 29.33 29.79 149600.0 29.79
2020-10-02 29.74 28.66 28.82 29.17 233500.0 29.17
2020-10-01 30.47 28.11 28.25 29.74 452400.0 29.74
2020-09-30 27.81 26.59 26.65 27.71 378700.0 27.71
2020-09-29 27.14 26.17 26.17 26.55 184300.0 26.55
2020-09-28 27.07 25.44 25.74 25.98 232200.0 25.98
2020-09-25 25.6 24.37 24.67 25.3 345600.0 25.3
2020-09-24 24.69 22.64 23.69 24.68 449300.0 24.68
2020-09-23 25.16 23.6 23.85 23.85 271900.0 23.85
2020-09-22 24.41 22.81 24.06 23.91 273100.0 23.91
2020-09-21 24.05 22.64 22.74 23.84 482800.0 23.84
2020-09-18 25.29 23.04 25.0 23.61 408100.0 23.61
2020-09-17 26.5 24.5 26.5 24.6 426300.0 24.6
2020-09-16 28.15 26.7 27.79 26.73 179200.0 26.73
2020-09-15 28.7 27.22 27.63 27.57 250700.0 27.57
2020-09-14 27.82 26.53 27.24 27.37 352000.0 27.37
2020-09-11 29.64 25.98 29.21 26.43 523700.0 26.43
2020-09-10 28.62 26.8 27.0 28.0 662700.0 28.0
2020-09-09 30.28 26.0 30.01 26.11 1119400.0 26.11
2020-09-08 32.2 28.52 29.18 30.92 624500.0 30.92
2020-09-04 30.24 27.74 29.94 29.44 361500.0 29.44
2020-09-03 32.34 29.05 30.09 29.95 644900.0 29.95
2020-09-02 30.81 27.09 28.94 30.36 705300.0 30.36
2020-09-01 28.0 26.47 26.55 27.88 219100.0 27.88
2020-08-31 26.84 25.23 26.15 26.47 390400.0 26.47
2020-08-28 27.19 25.73 26.31 25.96 296300.0 25.96
2020-08-27 27.34 25.53 27.25 26.23 473600.0 26.23
2020-08-26 29.31 26.75 28.08 27.23 415200.0 27.23
2020-08-25 29.94 27.87 29.94 28.08 357900.0 28.08
2020-08-24 31.25 29.63 30.73 30.12 351600.0 30.12
2020-08-21 30.79 29.07 29.59 30.53 202900.0 30.53
2020-08-20 29.97 28.65 28.65 29.71 189800.0 29.71
2020-08-19 30.53 28.89 30.05 29.06 137000.0 29.06
2020-08-18 30.61 29.59 30.32 30.0 128700.0 30.0
2020-08-17 30.44 28.7 29.36 30.24 251800.0 30.24
2020-08-14 31.73 28.81 31.54 28.99 252200.0 28.99
2020-08-13 32.32 30.26 30.7 31.73 263300.0 31.73
2020-08-12 31.4 29.6 31.1 30.62 290200.0 30.62
2020-08-11 32.91 30.57 32.45 30.84 480600.0 30.84
2020-08-10 34.44 31.21 33.86 32.41 355500.0 32.41
2020-08-07 34.82 33.55 33.91 33.78 198100.0 33.78
2020-08-06 36.5 33.37 36.38 33.83 396900.0 33.83
2020-08-05 36.86 34.47 34.57 36.48 465900.0 36.48
2020-08-04 34.6 32.93 32.93 34.34 453500.0 34.34
2020-08-03 32.98 31.52 31.86 32.97 262000.0 32.97
2020-07-31 32.65 30.33 32.3 31.78 248700.0 31.78
2020-07-30 32.35 30.04 30.04 31.96 326100.0 31.96
2020-07-29 30.93 29.5 29.5 30.65 267500.0 30.65
2020-07-28 31.42 29.2 30.89 29.44 319100.0 29.44
2020-07-27 31.0 28.92 29.07 31.0 279900.0 31.0
2020-07-24 29.32 27.63 28.97 28.72 221400.0 28.72
2020-07-23 31.3 28.73 31.0 29.41 554700.0 29.41
2020-07-22 32.0 28.76 28.93 30.41 1138000.0 30.41
2020-07-21 29.19 26.52 26.72 28.76 424600.0 28.76
2020-07-20 26.71 25.71 26.28 26.55 318000.0 26.55
2020-07-17 26.95 25.9 26.72 26.41 246500.0 26.41
2020-07-16 26.71 25.42 25.71 26.38 251900.0 26.38
2020-07-15 26.9 25.12 26.51 26.08 324100.0 26.08
2020-07-14 25.91 23.64 24.02 25.72 249100.0 25.72
2020-07-13 27.63 24.02 27.63 24.19 413700.0 24.19
2020-07-10 27.72 25.76 26.81 27.31 238600.0 27.31
2020-07-09 28.5 26.35 28.02 26.84 567100.0 26.84
2020-07-08 28.68 27.1 27.5 27.97 226200.0 27.97
2020-07-07 28.9 27.63 28.48 27.74 302000.0 27.74
2020-07-06 28.9 27.05 27.05 28.8 287900.0 28.8
2020-07-02 28.0 26.12 27.1 26.65 310500.0 26.65
2020-07-01 27.1 24.21 26.1 26.52 684700.0 26.52
2020-06-30 27.92 25.89 27.28 26.23 400700.0 26.23
2020-06-29 28.25 26.18 26.79 27.53 383600.0 27.53
2020-06-26 27.65 26.17 27.3 26.58 494000.0 26.58
2020-06-25 28.09 25.27 25.84 27.1 520500.0 27.1
2020-06-24 27.41 24.5 26.72 26.0 482300.0 26.0
2020-06-23 26.87 25.37 26.26 26.87 389400.0 26.87
2020-06-22 27.01 24.37 24.43 26.0 463100.0 26.0
2020-06-19 25.53 23.91 25.37 24.59 442600.0 24.59
2020-06-18 25.33 22.64 22.64 25.02 581100.0 25.02
2020-06-17 24.43 22.48 23.17 22.84 603900.0 22.84
2020-06-16 26.0 23.35 24.62 23.88 751200.0 23.88
2020-06-15 23.88 19.24 19.62 23.25 718800.0 23.25
2020-06-12 22.08 18.88 21.86 20.7 496600.0 20.7
2020-06-11 22.75 19.3 19.93 20.79 904400.0 20.79
2020-06-10 23.46 21.08 22.87 21.32 1035300.0 21.32
2020-06-09 29.74 20.05 20.88 22.42 5342800.0 22.42
2020-06-08 20.47 17.25 18.36 19.75 631000.0 19.75
2020-06-05 18.55 17.13 17.44 17.84 497300.0 17.84
2020-06-04 18.14 16.03 18.0 16.96 850800.0 16.96
2020-06-03 18.94 17.45 18.0 17.65 420800.0 17.65
2020-06-02 22.73 16.85 21.63 17.28 1715000.0 17.28
2020-06-01 21.0 18.15 18.34 20.71 615500.0 20.71
2020-05-29 18.75 17.03 17.19 18.31 582100.0 18.31
2020-05-28 17.75 15.16 15.96 17.19 420000.0 17.19
2020-05-27 16.18 14.49 15.95 15.9 219500.0 15.9
2020-05-26 16.25 14.27 14.4 15.58 527400.0 15.58
2020-05-22 13.85 12.52 13.75 13.81 419400.0 13.81
2020-05-21 14.19 13.4 13.7 13.72 285400.0 13.72
2020-05-20 14.27 13.15 14.06 13.68 207200.0 13.68
2020-05-19 15.0 13.55 14.33 13.66 295500.0 13.66
2020-05-18 14.97 13.78 14.5 14.53 500300.0 14.53
2020-05-15 14.5 13.51 14.08 13.78 349300.0 13.78
2020-05-14 14.7 12.61 13.67 14.21 423700.0 14.21
2020-05-13 15.15 13.07 15.0 14.11 468200.0 14.11
2020-05-12 18.0 15.12 16.55 15.28 558500.0 15.28
2020-05-11 16.74 13.01 13.6 16.44 747200.0 16.44
2020-05-08 13.96 12.5 12.85 13.69 335000.0 13.69
2020-05-07 12.95 12.25 12.71 12.64 209000.0 12.64
2020-05-06 13.42 12.14 13.16 12.3 242800.0 12.3
2020-05-05 13.8 12.84 12.87 13.19 267800.0 13.19
2020-05-04 12.69 11.65 12.16 12.61 405000.0 12.61
2020-05-01 12.11 11.17 11.59 12.03 388400.0 12.03
2020-04-30 13.52 11.77 13.11 11.93 556100.0 11.93
2020-04-29 14.44 11.9 11.96 13.53 1068700.0 13.53
2020-04-28 11.65 10.6 11.54 11.31 554800.0 11.31
2020-04-27 11.9 11.11 11.63 11.19 299500.0 11.19
2020-04-24 11.65 10.17 10.2 11.25 364300.0 11.25
2020-04-23 11.45 10.0 11.45 10.21 436700.0 10.21
2020-04-22 12.3 11.06 11.43 11.41 805300.0 11.41
2020-04-21 11.1 10.26 10.64 11.04 584300.0 11.04
2020-04-20 11.19 9.61 9.79 10.95 1198700.0 10.95
2020-04-17 10.87 8.34 8.83 10.15 3348800.0 10.15
2020-04-16 8.5 6.75 8.5 7.51 1525500.0 7.51
2020-04-15 6.39 5.75 6.39 5.9 217700.0 5.9
2020-04-14 6.73 5.8 5.86 6.47 404900.0 6.47
2020-04-13 5.93 5.4 5.79 5.67 347300.0 5.67
2020-04-09 6.35 4.67 4.74 5.76 698700.0 5.76
2020-04-08 4.59 4.12 4.18 4.57 399200.0 4.57
2020-04-07 4.55 4.11 4.42 4.14 397200.0 4.14
2020-04-06 4.55 4.1 4.38 4.17 254900.0 4.17
2020-04-03 4.58 4.08 4.32 4.21 237600.0 4.21
2020-04-02 4.72 3.99 4.61 4.29 330100.0 4.29
2020-04-01 5.82 4.56 5.62 4.57 176200.0 4.57
2020-03-31 6.69 5.82 6.37 5.83 175100.0 5.83
2020-03-30 7.19 6.01 6.8 6.38 209000.0 6.38
2020-03-27 6.88 6.01 6.6 6.7 213500.0 6.7
2020-03-26 7.83 6.55 7.18 6.8 256300.0 6.8
2020-03-25 7.45 6.53 7.13 7.1 227600.0 7.1
2020-03-24 7.02 6.15 6.46 6.99 260600.0 6.99
2020-03-23 6.63 5.86 6.27 6.13 316700.0 6.13
2020-03-20 6.87 5.83 6.62 6.11 297400.0 6.11
2020-03-19 7.03 4.41 4.65 6.55 515100.0 6.55
2020-03-18 4.78 4.04 4.55 4.55 191400.0 4.55
2020-03-17 5.27 4.18 4.63 4.5 638200.0 4.5
2020-03-16 6.1 4.2 5.74 4.48 374000.0 4.48
2020-03-13 6.35 5.55 6.2 6.19 222700.0 6.19
2020-03-12 6.75 5.75 6.59 5.77 295300.0 5.77
2020-03-11 8.16 7.27 8.16 7.33 203200.0 7.33
2020-03-10 8.61 7.46 8.61 8.36 213200.0 8.36
2020-03-09 8.6 7.87 8.39 8.17 201600.0 8.17
2020-03-06 10.17 8.31 8.33 9.01 281400.0 9.01
2020-03-05 9.58 8.47 9.35 8.7 244500.0 8.7
2020-03-04 9.69 8.57 8.78 9.64 142400.0 9.64
2020-03-03 9.19 8.34 8.95 8.62 205800.0 8.62
2020-03-02 8.93 8.06 8.93 8.87 281900.0 8.87
2020-02-28 9.53 7.38 7.51 8.69 408000.0 8.69
2020-02-27 8.28 7.5 7.87 7.9 448500.0 7.9
2020-02-26 9.24 7.78 9.0 7.86 624800.0 7.86
2020-02-25 10.3 8.82 10.23 8.86 458600.0 8.86
2020-02-24 10.58 10.1 10.31 10.16 176500.0 10.16
2020-02-21 11.42 10.83 11.32 10.95 190200.0 10.95
2020-02-20 11.48 10.81 10.93 11.41 170900.0 11.41
2020-02-19 11.53 10.89 11.34 10.93 251500.0 10.93
2020-02-18 11.57 10.9 10.94 11.3 260700.0 11.3