TSX:LVMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	19.09	19.17	19.00	19.17	19.17	-	2,527
Apr 24, 2026	19.17	19.17	19.17	19.17	19.17	-0.88%	192
Apr 23, 2026	19.40	19.40	19.06	19.34	19.34	0.21%	2,005
Apr 22, 2026	19.37	19.41	19.30	19.30	19.30	-1.63%	2,323
Apr 21, 2026	19.95	19.95	19.62	19.62	19.62	-2.29%	4,051
Apr 20, 2026	19.89	20.08	19.89	20.08	20.08	-1.18%	651
Apr 17, 2026	20.37	20.37	20.26	20.32	20.32	2.73%	1,480
Apr 16, 2026	19.85	19.85	19.74	19.78	19.78	0.30%	1,355
Apr 15, 2026	19.54	19.72	19.50	19.72	19.72	-0.65%	2,342
Apr 14, 2026	19.27	19.87	19.27	19.85	19.85	2.69%	8,605
Apr 13, 2026	19.50	19.50	19.33	19.33	19.33	-3.49%	3,510
Apr 9, 2026	19.51	20.03	19.50	20.03	20.03	-0.60%	1,415
Apr 8, 2026	20.42	20.42	20.15	20.15	20.15	5.06%	14,681
Apr 7, 2026	19.31	19.31	19.01	19.18	19.18	-0.67%	300
Apr 6, 2026	19.57	19.57	19.31	19.31	19.31	2.33%	401
Apr 2, 2026	18.92	18.92	18.87	18.87	18.87	-2.33%	677
Apr 1, 2026	19.18	19.32	19.18	19.32	19.32	2.93%	2,500
Mar 30, 2026	18.67	18.81	18.67	18.77	18.77	0.59%	950
Mar 27, 2026	18.66	18.66	18.66	18.66	18.66	-1.58%	300
Mar 25, 2026	18.80	18.96	18.80	18.96	18.96	1.07%	356
Mar 24, 2026	18.76	18.76	18.76	18.76	18.76	-0.95%	100
Mar 23, 2026	19.04	19.11	18.94	18.94	18.94	2.60%	2,080
Mar 20, 2026	18.75	18.75	18.46	18.46	18.46	-1.60%	3,205
Mar 19, 2026	18.70	18.80	18.70	18.76	18.76	-1.32%	1,369
Mar 18, 2026	19.02	19.06	18.94	19.01	19.01	-1.55%	1,616
Mar 17, 2026	19.32	19.32	19.31	19.31	19.31	-0.92%	209
Mar 16, 2026	19.42	19.49	19.42	19.49	19.49	-2.55%	1,204
Mar 13, 2026	20.00	20.00	20.00	20.00	20.00	-	861
Mar 12, 2026	20.00	20.00	20.00	20.00	20.00	-2.77%	2,018
Mar 11, 2026	20.57	20.57	20.57	20.57	20.57	0.64%	100
Mar 10, 2026	20.44	20.44	20.44	20.44	20.44	0.94%	1,030
Mar 9, 2026	20.18	20.25	20.02	20.25	20.25	-1.89%	6,861
Mar 6, 2026	20.32	20.64	20.32	20.64	20.64	0.24%	200
Mar 5, 2026	20.70	20.70	20.59	20.59	20.59	0.68%	901
Mar 3, 2026	20.30	20.45	20.23	20.45	20.45	-3.49%	4,386
Mar 2, 2026	21.19	21.19	21.19	21.19	21.19	-4.51%	198
Feb 27, 2026	22.19	22.19	22.19	22.19	22.19	-1.55%	101
Feb 26, 2026	22.59	22.59	22.54	22.54	22.54	-2.47%	300
Feb 24, 2026	23.00	23.11	22.80	23.11	23.11	1.01%	22,021
Feb 23, 2026	22.84	22.88	22.84	22.88	22.88	0.44%	273
Feb 20, 2026	22.38	22.83	22.38	22.78	22.78	4.78%	1,000
Feb 19, 2026	21.72	21.74	21.72	21.74	21.74	-	1,100
Feb 18, 2026	21.48	21.74	21.48	21.74	21.74	1.12%	750
Feb 17, 2026	21.63	21.63	21.50	21.50	21.50	2.23%	1,100
Feb 13, 2026	20.86	21.03	20.86	21.03	21.03	-1.87%	553
Feb 12, 2026	21.38	21.43	21.38	21.43	21.43	-2.59%	425
Feb 10, 2026	21.89	22.00	21.89	22.00	22.00	-	23,600
Feb 6, 2026	21.84	22.01	21.84	22.00	22.00	1.15%	1,362
Feb 5, 2026	21.76	21.76	21.75	21.75	21.75	0.46%	236
Feb 4, 2026	21.65	21.65	21.65	21.65	21.65	1.55%	100