Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Las Vegas Sands Corp | LVS | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
45.50 | 44.93 | 46.17 | 46.16 | 45.28 |
LVS Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 48.84 | 49.03 | 44.38 | 45.93 | 5,741,265 | -2.61 | -5.34% |
1 Month | 54.36 | 55.73 | 44.38 | 49.15 | 5,359,969 | -8.13 | -14.96% |
3 Months | 58.09 | 61.25 | 44.38 | 53.69 | 4,437,924 | -11.86 | -20.42% |
6 Months | 54.41 | 65.58 | 44.38 | 56.55 | 4,343,920 | -8.18 | -15.03% |
1 Year | 40.49 | 65.58 | 33.38 | 51.22 | 5,118,687 | 5.74 | 14.18% |
3 Years | 47.71 | 66.765 | 28.875 | 46.06 | 6,549,324 | -1.48 | -3.1% |
5 Years | 59.45 | 74.29 | 28.875 | 48.90 | 6,034,380 | -13.22 | -22.24% |
LVS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 26 2023 | 45.28 | -0.06 | -0.13% | 45.07 | 45.765 | 45.045 | 4,030,805 |
Sep 25 2023 | 45.34 | -0.45 | -0.98% | 44.81 | 45.54 | 44.38 | 4,652,321 |
Sep 22 2023 | 45.79 | -0.05 | -0.11% | 46.42 | 46.94 | 45.245 | 7,276,266 |
Sep 21 2023 | 45.84 | -2.07 | -4.32% | 46.52 | 46.90 | 45.73 | 9,086,363 |
Sep 20 2023 | 47.91 | -0.72 | -1.48% | 48.84 | 49.03 | 47.865 | 3,661,076 |
Sep 19 2023 | 48.63 | -0.48 | -0.98% | 48.81 | 49.21 | 48.14 | 3,407,311 |
Sep 18 2023 | 49.11 | 0.37 | 0.76% | 48.74 | 49.42 | 48.56 | 3,218,521 |
Sep 15 2023 | 48.74 | -0.19 | -0.39% | 48.95 | 49.42 | 48.555 | 5,162,641 |
Sep 14 2023 | 48.93 | 0.08 | 0.16% | 49.56 | 49.87 | 48.83 | 5,311,451 |
Sep 13 2023 | 48.85 | -0.14 | -0.29% | 48.74 | 49.27 | 48.625 | 3,753,428 |
Sep 12 2023 | 48.99 | 0.12 | 0.25% | 48.75 | 49.56 | 48.67 | 5,191,971 |
Sep 11 2023 | 48.87 | 0.00 | 0.0% | 49.36 | 49.49 | 48.50 | 5,252,301 |
Sep 08 2023 | 48.87 | -0.91 | -1.83% | 49.72 | 50.10 | 48.43 | 9,344,239 |
Sep 07 2023 | 49.78 | -2.65 | -5.05% | 51.72 | 51.99 | 49.35 | 11,904,219 |
Sep 06 2023 | 52.43 | -0.18 | -0.34% | 52.42 | 52.56 | 51.962 | 4,269,646 |
Sep 05 2023 | 52.61 | -2.32 | -4.22% | 54.13 | 54.50 | 52.45 | 5,064,432 |
Sep 01 2023 | 54.93 | 0.07 | 0.13% | 55.38 | 55.41 | 54.485 | 3,595,305 |
Aug 31 2023 | 54.86 | -0.05 | -0.09% | 55.09 | 55.73 | 54.845 | 4,684,819 |
Aug 30 2023 | 54.91 | 0.33 | 0.6% | 54.36 | 55.215 | 54.23 | 2,972,797 |
Aug 29 2023 | 54.58 | 0.76 | 1.41% | 53.98 | 54.75 | 53.90 | 2,629,103 |
Aug 28 2023 | 53.82 | 1.20 | 2.28% | 53.00 | 53.98 | 52.97 | 3,979,004 |