Register to chat with like-minded investors on our interactive forums.
LVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 45.88 | -4.35 | -8.66% | 48.09 | 48.214 | 45.44 | 21,514,724 |
| Apr 17 2024 | 50.23 | -0.28 | -0.55% | 50.56 | 50.80 | 49.85 | 9,068,811 |
| Apr 16 2024 | 50.51 | 0.26 | 0.52% | 49.77 | 50.765 | 49.51 | 4,491,770 |
| Apr 15 2024 | 50.25 | -0.18 | -0.36% | 50.80 | 51.345 | 50.09 | 5,165,297 |
| Apr 12 2024 | 50.43 | -1.18 | -2.29% | 51.09 | 51.24 | 50.155 | 2,881,466 |
| Apr 11 2024 | 51.61 | -0.25 | -0.48% | 51.62 | 51.93 | 51.04 | 2,586,774 |
| Apr 10 2024 | 51.86 | -0.59 | -1.12% | 51.93 | 52.23 | 51.56 | 2,345,524 |
| Apr 09 2024 | 52.45 | 0.01 | 0.02% | 52.17 | 52.4897 | 51.7601 | 2,316,529 |
| Apr 08 2024 | 52.44 | -0.74 | -1.39% | 53.59 | 53.65 | 52.26 | 2,753,612 |
| Apr 05 2024 | 53.18 | 0.59 | 1.12% | 52.70 | 53.40 | 52.40 | 2,163,702 |
| Apr 04 2024 | 52.59 | -1.37 | -2.54% | 54.29 | 54.54 | 52.48 | 3,386,271 |
| Apr 03 2024 | 53.96 | 1.05 | 1.98% | 52.55 | 54.125 | 52.52 | 3,187,424 |
| Apr 02 2024 | 52.91 | -0.27 | -0.51% | 52.96 | 53.00 | 52.22 | 2,192,146 |
| Apr 01 2024 | 53.18 | 1.48 | 2.86% | 52.35 | 54.091 | 52.20 | 4,666,764 |
| Mar 28 2024 | 51.70 | 0.22 | 0.43% | 51.87 | 52.20 | 51.54 | 4,729,079 |
| Mar 27 2024 | 51.48 | 0.63 | 1.24% | 51.15 | 51.50 | 50.938 | 2,288,511 |
| Mar 26 2024 | 50.85 | 0.53 | 1.05% | 51.15 | 51.415 | 50.665 | 2,685,948 |
| Mar 25 2024 | 50.32 | 0.22 | 0.44% | 50.27 | 50.52 | 50.015 | 2,186,561 |
| Mar 22 2024 | 50.10 | -0.25 | -0.50% | 50.11 | 50.40 | 49.79 | 2,684,640 |
| Mar 21 2024 | 50.35 | -0.22 | -0.44% | 50.76 | 51.4603 | 50.305 | 2,861,713 |
| Mar 20 2024 | 50.57 | -0.21 | -0.41% | 50.51 | 50.95 | 50.16 | 3,688,839 |
| Mar 19 2024 | 50.78 | 0.17 | 0.34% | 50.66 | 51.07 | 50.49 | 3,668,760 |
| Mar 18 2024 | 50.61 | -0.42 | -0.82% | 50.85 | 51.21 | 50.44 | 4,174,641 |
| Mar 15 2024 | 51.03 | -1.33 | -2.54% | 52.14 | 52.66 | 50.885 | 5,717,783 |
| Mar 14 2024 | 52.36 | -0.99 | -1.86% | 53.08 | 53.52 | 51.64 | 4,323,354 |
| Mar 13 2024 | 53.35 | 0.40 | 0.76% | 52.97 | 53.79 | 52.73 | 3,831,370 |
| Mar 12 2024 | 52.95 | 0.34 | 0.65% | 52.77 | 53.345 | 52.60 | 2,965,323 |
| Mar 11 2024 | 52.61 | 1.10 | 2.14% | 51.63 | 52.915 | 51.51 | 3,512,787 |
| Mar 08 2024 | 51.51 | 0.02 | 0.04% | 51.40 | 51.8975 | 51.345 | 3,166,459 |
| Mar 07 2024 | 51.49 | 0.91 | 1.80% | 50.67 | 51.595 | 50.595 | 3,420,565 |
| Mar 06 2024 | 50.58 | -0.33 | -0.65% | 51.44 | 51.49 | 50.44 | 3,365,139 |
| Mar 05 2024 | 50.91 | 0.21 | 0.41% | 50.28 | 51.50 | 49.98 | 4,231,161 |
| Mar 04 2024 | 50.70 | -0.58 | -1.13% | 51.30 | 51.33 | 50.05 | 4,397,897 |
| Mar 01 2024 | 51.28 | -3.24 | -5.94% | 53.40 | 53.48 | 50.71 | 10,346,135 |
| Feb 29 2024 | 54.52 | 0.90 | 1.68% | 53.74 | 54.79 | 53.43 | 5,979,465 |
| Feb 28 2024 | 53.62 | 0.22 | 0.41% | 52.95 | 53.91 | 52.8025 | 3,619,708 |
| Feb 27 2024 | 53.40 | -0.53 | -0.98% | 54.26 | 54.33 | 53.13 | 3,463,133 |
| Feb 26 2024 | 53.93 | -0.82 | -1.50% | 54.75 | 54.91 | 53.82 | 3,007,147 |
| Feb 23 2024 | 54.75 | 1.10 | 2.05% | 53.79 | 55.005 | 53.71 | 3,320,728 |
| Feb 22 2024 | 53.65 | 0.16 | 0.30% | 54.31 | 54.38 | 53.555 | 2,512,809 |
| Feb 21 2024 | 53.49 | 0.43 | 0.81% | 52.93 | 53.71 | 52.6276 | 4,060,958 |
| Feb 20 2024 | 53.06 | -2.19 | -3.96% | 55.00 | 55.045 | 52.62 | 5,232,294 |
| Feb 16 2024 | 55.25 | 0.28 | 0.51% | 54.90 | 55.655 | 54.68 | 4,400,156 |
| Feb 15 2024 | 54.97 | 0.49 | 0.90% | 54.65 | 55.14 | 54.34 | 3,753,046 |
| Feb 14 2024 | 54.48 | 0.62 | 1.15% | 54.05 | 54.79 | 54.00 | 4,445,761 |
| Feb 13 2024 | 53.86 | -0.60 | -1.10% | 53.62 | 54.34 | 53.25 | 4,480,642 |
| Feb 12 2024 | 54.46 | 0.84 | 1.57% | 53.44 | 54.49 | 53.44 | 4,271,655 |
| Feb 09 2024 | 53.62 | 0.01 | 0.02% | 53.79 | 53.855 | 53.09 | 3,364,807 |
| Feb 08 2024 | 53.61 | 0.86 | 1.63% | 53.52 | 54.30 | 53.30 | 6,140,686 |
| Feb 07 2024 | 52.75 | 0.58 | 1.11% | 52.40 | 53.39 | 52.265 | 6,730,188 |
| Feb 06 2024 | 52.17 | 1.06 | 2.07% | 51.44 | 52.365 | 51.225 | 5,013,626 |
| Feb 05 2024 | 51.11 | 0.63 | 1.25% | 49.99 | 51.385 | 49.82 | 5,923,469 |
| Feb 02 2024 | 50.48 | -0.37 | -0.73% | 50.39 | 50.79 | 49.85 | 3,881,747 |
| Feb 01 2024 | 50.85 | 1.93 | 3.95% | 49.94 | 51.22 | 49.85 | 5,728,087 |
| Jan 31 2024 | 48.92 | -0.59 | -1.19% | 49.36 | 49.8154 | 48.91 | 3,618,221 |
| Jan 30 2024 | 49.51 | -0.89 | -1.77% | 49.86 | 49.953 | 49.355 | 4,928,935 |
| Jan 29 2024 | 50.40 | 0.37 | 0.74% | 49.90 | 50.635 | 49.41 | 4,098,291 |
| Jan 26 2024 | 50.03 | -0.12 | -0.24% | 50.22 | 50.28 | 49.295 | 4,810,349 |
| Jan 25 2024 | 50.15 | 0.51 | 1.03% | 51.55 | 51.55 | 49.13 | 9,262,215 |
| Jan 24 2024 | 49.64 | 0.62 | 1.26% | 50.00 | 50.5951 | 49.62 | 9,446,642 |
| Jan 23 2024 | 49.02 | 1.09 | 2.27% | 48.51 | 49.095 | 48.50 | 5,389,776 |
| Jan 22 2024 | 47.93 | -0.92 | -1.88% | 48.67 | 48.86 | 47.645 | 7,202,939 |
