TSX:LVMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.63	19.63	19.14	19.14	19.14	-0.10%	2,126
Jun 4, 2026	19.16	19.16	19.16	19.16	19.16	1.48%	190
Jun 3, 2026	18.61	18.88	18.61	18.88	18.88	-1.82%	1,974
Jun 2, 2026	19.23	19.23	19.23	19.23	19.23	1.00%	284
Jun 1, 2026	19.25	19.25	18.95	19.04	19.04	-1.35%	970
May 29, 2026	19.59	19.59	19.30	19.30	19.30	-0.97%	550
May 28, 2026	19.44	19.49	19.44	19.49	19.49	-1.62%	826
May 27, 2026	19.91	19.91	19.75	19.81	19.81	4.26%	451
May 26, 2026	19.00	19.00	19.00	19.00	19.00	-2.61%	595
May 25, 2026	19.51	19.51	19.51	19.51	19.51	1.09%	138
May 22, 2026	19.25	19.30	19.19	19.30	19.30	0.36%	1,702
May 21, 2026	19.18	19.53	19.06	19.23	19.23	1.05%	2,100
May 20, 2026	18.80	19.03	18.80	19.03	19.03	1.39%	1,300
May 19, 2026	19.03	19.03	18.74	18.77	18.77	1.68%	1,360
May 15, 2026	18.51	18.51	18.45	18.46	18.46	-1.70%	2,900
May 14, 2026	18.65	18.78	18.65	18.78	18.78	1.24%	726
May 13, 2026	18.39	18.55	18.39	18.55	18.55	-0.27%	2,188
May 12, 2026	18.60	18.60	18.60	18.60	18.60	-	368
May 11, 2026	18.80	18.80	18.13	18.60	18.60	-3.88%	3,054
May 8, 2026	19.15	19.35	19.15	19.35	19.35	-1.02%	577
May 7, 2026	19.59	19.59	19.50	19.55	19.55	2.25%	607
May 6, 2026	19.28	19.41	19.12	19.12	19.12	3.58%	7,200
May 5, 2026	18.26	18.46	18.12	18.46	18.46	2.21%	9,325
May 4, 2026	18.23	18.23	18.06	18.06	18.06	-0.61%	1,907
May 1, 2026	18.17	18.17	18.17	18.17	18.17	-1.62%	800
Apr 30, 2026	18.19	18.48	18.17	18.47	18.47	1.37%	4,700
Apr 29, 2026	18.20	18.30	18.13	18.22	18.22	-2.68%	4,210
Apr 28, 2026	18.93	18.95	18.93	18.95	18.72	-1.15%	1,141
Apr 27, 2026	19.09	19.17	19.00	19.17	18.94	-	2,527
Apr 24, 2026	19.17	19.17	19.17	19.17	18.94	-0.88%	192
Apr 23, 2026	19.40	19.40	19.06	19.34	19.11	0.21%	2,005
Apr 22, 2026	19.37	19.41	19.30	19.30	19.07	-1.63%	2,323
Apr 21, 2026	19.95	19.95	19.62	19.62	19.38	-2.29%	4,051
Apr 20, 2026	19.89	20.08	19.89	20.08	19.84	-1.18%	651
Apr 17, 2026	20.37	20.37	20.26	20.32	20.08	2.73%	1,480
Apr 16, 2026	19.85	19.85	19.74	19.78	19.54	0.30%	1,355
Apr 15, 2026	19.54	19.72	19.50	19.72	19.48	-0.65%	2,342
Apr 14, 2026	19.27	19.87	19.27	19.85	19.61	2.69%	8,605
Apr 13, 2026	19.50	19.50	19.33	19.33	19.10	-3.49%	3,510
Apr 9, 2026	19.51	20.03	19.50	20.03	19.79	-0.60%	1,415
Apr 8, 2026	20.42	20.42	20.15	20.15	19.91	5.06%	14,681
Apr 7, 2026	19.31	19.31	19.01	19.18	18.95	-0.67%	300
Apr 6, 2026	19.57	19.57	19.31	19.31	19.08	2.33%	401
Apr 2, 2026	18.92	18.92	18.87	18.87	18.64	-2.33%	677
Apr 1, 2026	19.18	19.32	19.18	19.32	19.09	2.93%	2,500
Mar 30, 2026	18.67	18.81	18.67	18.77	18.54	0.59%	950
Mar 27, 2026	18.66	18.66	18.66	18.66	18.44	-1.58%	300
Mar 25, 2026	18.80	18.96	18.80	18.96	18.73	1.07%	356
Mar 24, 2026	18.76	18.76	18.76	18.76	18.53	-0.95%	100
Mar 23, 2026	19.04	19.11	18.94	18.94	18.71	2.60%	2,080