XNAS
Datos históricos de The Lovesac Company
The Lovesac Company · LOVE
$14.21
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:14 UTC
- Variación en el periodo
- +0.14%
- Máximo
- US$19.25
- 7 de julio de 2026
- Mínimo
- US$10.33
- 25 de marzo de 2026
- Volumen medio diario
- 0.32 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.66 | 14.66 | 14.08 | 14.21 | −2.60% | 158,366.621 |
| 8 oct 2026 | 14.22 | 14.66 | 14.07 | 14.59 | +1.89% | 404,788.227 |
| 7 oct 2026 | 14.59 | 14.70 | 14.25 | 14.32 | −2.98% | 133,461.874 |
| 6 oct 2026 | 14.84 | 15.02 | 14.59 | 14.76 | −0.47% | 184,800.06 |
| 5 oct 2026 | 14.70 | 15.12 | 14.16 | 14.83 | +0.88% | 214,050.377 |
| 2 oct 2026 | 15.17 | 15.17 | 14.57 | 14.70 | −1.80% | 144,034.566 |
| 1 oct 2026 | 15.05 | 15.10 | 14.62 | 14.97 | −0.53% | 149,612.996 |
| 30 sep 2026 | 15.68 | 15.90 | 15.04 | 15.05 | −3.65% | 168,366.674 |
| 29 sep 2026 | 15.34 | 15.80 | 15.34 | 15.62 | +1.30% | 160,740.135 |
| 28 sep 2026 | 15.01 | 15.47 | 14.89 | 15.42 | +1.51% | 189,039.573 |
| 25 sep 2026 | 14.73 | 15.28 | 14.73 | 15.19 | +3.33% | 238,487.748 |
| 24 sep 2026 | 14.53 | 15.08 | 14.46 | 14.70 | +1.45% | 386,112.971 |
| 23 sep 2026 | 14.62 | 14.62 | 14.35 | 14.49 | −0.89% | 207,733.413 |
| 22 sep 2026 | 13.75 | 14.66 | 13.69 | 14.62 | +7.82% | 261,172.398 |
| 21 sep 2026 | 13.50 | 13.73 | 13.27 | 13.56 | +0.44% | 257,722.232 |
| 18 sep 2026 | 14.12 | 14.30 | 13.43 | 13.50 | −5.92% | 340,830.19 |
| 17 sep 2026 | 14.79 | 15.05 | 14.29 | 14.35 | −1.91% | 332,301.704 |
| 16 sep 2026 | 14.86 | 14.90 | 14.38 | 14.63 | −2.07% | 377,190.655 |
| 15 sep 2026 | 14.68 | 15.01 | 14.11 | 14.94 | +1.70% | 388,391.808 |
| 14 sep 2026 | 13.88 | 14.80 | 13.70 | 14.69 | +5.61% | 466,876.803 |
| 11 sep 2026 | 14.40 | 14.45 | 13.44 | 13.91 | −2.45% | 748,822.731 |
| 10 sep 2026 | 14.04 | 15.31 | 13.95 | 14.26 | −11.04% | 715,532.729 |
| 9 sep 2026 | 15.87 | 16.25 | 15.46 | 16.03 | −0.25% | 596,869.369 |
| 8 sep 2026 | 16.67 | 16.81 | 15.83 | 16.07 | −3.71% | 285,416.514 |
| 4 sep 2026 | 15.88 | 16.85 | 15.88 | 16.69 | +4.64% | 178,615.123 |
| 3 sep 2026 | 16.44 | 16.44 | 15.77 | 15.95 | −1.66% | 160,744.935 |
| 2 sep 2026 | 15.55 | 16.28 | 15.34 | 16.22 | +5.46% | 160,207.427 |
| 1 sep 2026 | 15.76 | 15.80 | 15.18 | 15.38 | −1.38% | 224,624.485 |
| 31 ago 2026 | 16.05 | 16.05 | 15.51 | 15.60 | −2.47% | 164,337.116 |
| 28 ago 2026 | 16.16 | 16.44 | 15.92 | 15.99 | −0.50% | 159,047.165 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.