TSX:LVMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	18.10	18.19	18.10	18.14	18.14	-2.26%	1,879
Aug 26, 2026	18.49	18.56	18.44	18.56	18.56	0.38%	4,415
Aug 25, 2026	18.44	18.49	18.36	18.49	18.49	-1.39%	462
Aug 24, 2026	18.57	18.75	18.57	18.75	18.75	1.52%	1,619
Aug 21, 2026	18.36	18.49	18.36	18.47	18.47	1.82%	4,311
Aug 20, 2026	18.22	18.22	18.06	18.14	18.14	-2.47%	3,107
Aug 19, 2026	18.43	18.60	18.43	18.60	18.60	1.64%	1,600
Aug 18, 2026	18.24	18.30	18.23	18.30	18.30	1.10%	400
Aug 17, 2026	18.26	18.26	18.08	18.10	18.10	-3.36%	1,763
Aug 14, 2026	18.73	18.73	18.73	18.73	18.73	-1.11%	163
Aug 13, 2026	18.81	18.94	18.81	18.94	18.94	-0.26%	235
Aug 12, 2026	18.91	18.99	18.80	18.99	18.99	-3.01%	2,448
Aug 11, 2026	19.60	19.60	19.58	19.58	19.58	-0.71%	635
Aug 10, 2026	19.57	19.72	19.57	19.72	19.72	0.97%	204
Aug 7, 2026	19.53	19.53	19.53	19.53	19.53	0.93%	116
Aug 5, 2026	19.63	19.63	19.35	19.35	19.35	-2.81%	507
Aug 4, 2026	19.54	19.91	19.54	19.91	19.91	3.70%	1,510
Jul 31, 2026	19.20	19.20	19.20	19.20	19.20	0.68%	152
Jul 29, 2026	19.23	19.23	19.07	19.07	19.07	1.44%	2,200
Jul 28, 2026	18.80	18.80	18.80	18.80	18.80	-1.36%	201
Jul 27, 2026	18.85	19.06	18.85	19.06	19.06	1.22%	1,361
Jul 24, 2026	18.52	18.83	18.52	18.83	18.83	1.24%	804
Jul 23, 2026	18.59	18.60	18.45	18.60	18.60	-3.18%	1,370
Jul 22, 2026	19.36	19.36	19.21	19.21	19.21	-1.03%	4,252
Jul 21, 2026	19.50	19.50	19.41	19.41	19.41	-1.82%	480
Jul 20, 2026	19.77	19.77	19.77	19.77	19.77	-1.25%	525
Jul 17, 2026	20.02	20.02	20.02	20.02	20.02	-1.23%	1,024
Jul 16, 2026	20.20	20.27	20.20	20.27	20.27	0.60%	350
Jul 15, 2026	19.94	20.16	19.94	20.15	20.15	2.08%	2,847
Jul 14, 2026	19.68	19.74	19.64	19.74	19.74	0.15%	1,371
Jul 13, 2026	19.79	19.98	19.71	19.71	19.71	-0.95%	661
Jul 10, 2026	19.90	19.90	19.90	19.90	19.90	0.20%	115
Jul 9, 2026	19.90	19.90	19.86	19.86	19.86	-0.35%	1,500
Jul 8, 2026	19.93	19.93	19.93	19.93	19.93	-1.82%	200
Jul 7, 2026	20.30	20.30	20.30	20.30	20.30	1.05%	253
Jul 6, 2026	19.98	20.09	19.91	20.09	20.09	2.50%	1,930
Jun 30, 2026	19.58	19.60	19.44	19.60	19.60	-2.73%	6,800
Jun 29, 2026	20.12	20.15	20.12	20.15	20.15	0.25%	202
Jun 26, 2026	20.10	20.10	20.10	20.10	20.10	-0.05%	105
Jun 24, 2026	20.06	20.11	20.00	20.11	20.11	1.51%	616
Jun 23, 2026	19.69	19.81	19.62	19.81	19.81	0.51%	2,066
Jun 22, 2026	19.69	19.71	19.47	19.71	19.71	-4.09%	2,401
Jun 19, 2026	20.65	20.65	20.54	20.55	20.55	-2.47%	1,100
Jun 18, 2026	20.84	21.11	20.84	21.07	21.07	3.28%	1,600
Jun 17, 2026	20.97	21.05	20.40	20.40	20.40	-4.23%	1,100
Jun 16, 2026	21.25	21.34	21.22	21.30	21.30	2.60%	2,600
Jun 15, 2026	21.19	21.19	20.76	20.76	20.76	3.80%	6,395
Jun 11, 2026	20.29	20.30	19.99	20.00	20.00	2.35%	2,352
Jun 10, 2026	19.90	19.90	19.54	19.54	19.54	-3.03%	300
Jun 9, 2026	20.01	20.15	20.01	20.15	20.15	2.75%	125,470