LVS Las Vegas Sands Corp

46.23
0.95 (2.1%)
After Hours
Last Updated: 16:53:04
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Company Name Stock Ticker Symbol Market Type
Las Vegas Sands Corp LVS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.95 2.1% 46.23 16:53:04
Open Price Low Price High Price Close Price Prev Close
45.50 44.93 46.17 46.16 45.28
more quote information »

LVS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week48.8449.0344.3845.935,741,265-2.61-5.34%
1 Month54.3655.7344.3849.155,359,969-8.13-14.96%
3 Months58.0961.2544.3853.694,437,924-11.86-20.42%
6 Months54.4165.5844.3856.554,343,920-8.18-15.03%
1 Year40.4965.5833.3851.225,118,6875.7414.18%
3 Years47.7166.76528.87546.066,549,324-1.48-3.1%
5 Years59.4574.2928.87548.906,034,380-13.22-22.24%

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
See More Historical Prices ยป