LVMUY(LVMUY)
LVMUY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $85.43 | $85.57 | $85.29 | $85.51 | 2,159 |
| 10/9/2026 | $85.53 | $85.79 | $84.95 | $85.38 | 672,818 |
| 10/8/2026 | $86.06 | $86.21 | $85.05 | $85.86 | 628,922 |
| 10/7/2026 | $86.14 | $87.23 | $85.77 | $87.07 | 373,200 |
| 10/6/2026 | $86.33 | $86.95 | $86.17 | $86.38 | 493,100 |
| 10/5/2026 | $84.85 | $85.79 | $84.72 | $85.68 | 615,800 |
| 10/2/2026 | $85.95 | $86.05 | $84.73 | $85.24 | 626,800 |
| 10/1/2026 | $86.31 | $86.35 | $84.62 | $85.15 | 1.36M |
| 9/30/2026 | $89.74 | $89.80 | $87.67 | $88.03 | 445,900 |
| 9/29/2026 | $89.85 | $89.91 | $89.04 | $89.68 | 518,306 |
| 9/28/2026 | $90.58 | $91.69 | $90.32 | $90.96 | 719,137 |
| 9/25/2026 | $90.36 | $91.32 | $90.05 | $91.10 | 479,234 |
| 9/24/2026 | $90.75 | $91.43 | $90.12 | $90.90 | 802,900 |
| 9/23/2026 | $91.13 | $91.31 | $89.77 | $90.35 | 557,803 |
| 9/22/2026 | $93.00 | $93.27 | $91.63 | $92.04 | 606,031 |
| 9/21/2026 | $93.28 | $93.49 | $92.92 | $93.01 | 801,300 |
| 9/18/2026 | $92.57 | $92.58 | $91.71 | $91.90 | 869,882 |
| 9/17/2026 | $94.73 | $94.95 | $94.07 | $94.14 | 840,044 |
| 9/16/2026 | $93.96 | $95.44 | $93.71 | $94.11 | 620,605 |
| 9/15/2026 | $93.88 | $94.38 | $93.39 | $93.85 | 1.67M |
| 9/14/2026 | $95.40 | $96.88 | $95.18 | $96.53 | 610,609 |
| 9/11/2026 | $97.24 | $97.29 | $95.88 | $96.07 | 447,115 |
| 9/10/2026 | $94.21 | $95.09 | $93.93 | $93.93 | 698,004 |
| 9/9/2026 | $96.71 | $97.25 | $95.30 | $95.57 | 506,843 |
| 9/8/2026 | $100.08 | $100.28 | $98.10 | $98.10 | 528,400 |
| 9/4/2026 | $99.59 | $100.36 | $99.51 | $99.90 | 309,600 |
| 9/3/2026 | $99.31 | $100.40 | $98.91 | $100.19 | 469,300 |
| 9/2/2026 | $102.04 | $102.52 | $101.40 | $101.56 | 319,200 |
| 9/1/2026 | $103.66 | $103.81 | $102.62 | $102.64 | 285,100 |
| 8/31/2026 | $106.10 | $106.16 | $104.69 | $104.97 | 231,339 |
| 8/28/2026 | $106.49 | $107.08 | $105.83 | $106.56 | 400,503 |
| 8/27/2026 | $103.77 | $104.38 | $103.73 | $104.13 | 262,300 |
| 8/26/2026 | $106.08 | $106.17 | $105.33 | $105.42 | 200,723 |
| 8/25/2026 | $105.94 | $106.09 | $104.92 | $105.10 | 318,245 |
| 8/24/2026 | $106.39 | $107.50 | $106.34 | $107.18 | 431,200 |
| 8/21/2026 | $104.99 | $105.86 | $104.81 | $105.39 | 282,300 |
| 8/20/2026 | $104.67 | $104.80 | $103.10 | $103.66 | 311,200 |
| 8/19/2026 | $105.44 | $106.54 | $105.36 | $106.16 | 218,325 |
| 8/18/2026 | $103.66 | $104.03 | $103.40 | $103.50 | 259,600 |
| 8/17/2026 | $103.90 | $105.00 | $102.95 | $103.01 | 488,100 |
| 8/14/2026 | $106.18 | $106.39 | $105.84 | $106.03 | 298,219 |
| 8/13/2026 | $106.96 | $107.16 | $105.80 | $106.00 | 333,800 |
| 8/12/2026 | $107.18 | $107.67 | $106.27 | $107.00 | 305,900 |
| 8/11/2026 | $111.82 | $111.87 | $110.03 | $110.17 | 230,422 |
| 8/10/2026 | $111.33 | $111.68 | $110.54 | $111.26 | 221,000 |
| 8/7/2026 | $110.84 | $111.43 | $110.45 | $111.16 | 271,500 |
| 8/6/2026 | $111.61 | $111.97 | $110.33 | $110.56 | 194,700 |
| 8/5/2026 | $109.74 | $111.14 | $109.52 | $110.85 | 147,838 |
| 8/4/2026 | $110.54 | $111.99 | $110.42 | $111.83 | 502,300 |
| 8/3/2026 | $113.45 | $114.38 | $112.00 | $112.10 | 220,732 |
| 7/31/2026 | $108.68 | $109.87 | $108.09 | $109.54 | 209,936 |
| 7/30/2026 | $109.08 | $109.90 | $108.41 | $109.13 | 241,716 |
| 7/29/2026 | $106.89 | $109.75 | $105.84 | $107.50 | 521,037 |
| 7/28/2026 | $104.19 | $108.00 | $104.14 | $107.50 | 384,121 |
| 7/27/2026 | $105.52 | $108.37 | $102.50 | $103.45 | 780,500 |
| 7/24/2026 | $103.54 | $105.35 | $103.37 | $104.72 | 544,640 |
| 7/23/2026 | $104.51 | $104.58 | $102.80 | $103.15 | 639,735 |
| 7/22/2026 | $108.87 | $108.95 | $107.62 | $107.80 | 244,027 |
| 7/21/2026 | $109.74 | $112.47 | $108.81 | $109.40 | 192,708 |
| 7/20/2026 | $111.09 | $111.48 | $110.15 | $110.38 | 181,433 |
| 7/17/2026 | $113.00 | $113.49 | $112.49 | $113.17 | 142,039 |
| 7/16/2026 | $113.09 | $115.00 | $112.99 | $114.66 | 231,125 |
| 7/15/2026 | $111.37 | $113.66 | $111.33 | $113.30 | 216,000 |
| 7/14/2026 | $110.85 | $111.28 | $110.00 | $110.21 | 169,801 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
