LVS

Las Vegas Sands Historical Data

Company Name Stock Ticker Symbol Market Type
Las Vegas Sands Corp LVS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.21 0.6% 35.50 20:00:00
Open Price Low Price High Price Close Price Prev Close
34.77 34.47 35.51 35.47 35.29
more quote information »

LVS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week38.3241.1034.4737.979,063,650-2.82-7.36%
1 Month39.3041.1034.4737.725,758,687-3.80-9.67%
3 Months33.7541.1030.9336.925,657,3991.755.19%
6 Months38.6041.1028.87535.646,212,773-3.10-8.03%
1 Year36.5848.2728.87538.107,569,711-1.08-2.95%
3 Years55.8574.2928.87546.716,950,796-20.35-36.44%
5 Years63.1281.44928.87550.975,603,015-27.62-43.76%

LVS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 35.47 0.18 0.51% 34.77 35.51 34.47 8,096,265
Sep 22 2022 35.29 -1.33 -3.63% 36.58 37.399 34.94 7,215,121
Sep 21 2022 36.62 -2.66 -6.77% 38.92 39.085 36.62 8,357,450
Sep 20 2022 39.28 0.46 1.18% 40.33 41.10 38.95 15,508,027
Sep 19 2022 38.82 0.18 0.47% 38.15 39.435 38.15 4,950,821
Sep 16 2022 38.64 -1.05 -2.65% 38.32 39.09 37.74 9,286,831
Sep 15 2022 39.69 1.54 4.04% 38.10 40.33 37.96 8,541,611
Sep 14 2022 38.15 0.31 0.82% 37.65 38.19 36.435 4,192,792
Sep 13 2022 37.84 -0.91 -2.35% 37.50 38.70 37.38 4,871,817
Sep 12 2022 38.75 0.58 1.52% 38.56 39.2866 38.41 4,624,595
Sep 09 2022 38.17 0.52 1.38% 37.99 38.36 37.79 2,938,121
Sep 08 2022 37.65 1.25 3.43% 35.78 37.67 35.54 3,206,929
Sep 07 2022 36.40 0.95 2.68% 35.28 36.52 35.26 3,592,997
Sep 06 2022 35.45 -0.76 -2.1% 36.35 36.36 35.01 6,542,949
Sep 02 2022 36.21 -0.49 -1.34% 37.11 37.18 36.125 3,208,208
Sep 01 2022 36.70 -0.93 -2.47% 37.18 37.18 35.83 3,791,211
Aug 31 2022 37.63 0.98 2.67% 36.82 38.19 36.7667 4,407,778
Aug 30 2022 36.65 -1.24 -3.27% 38.25 38.47 36.30 8,123,497
Aug 29 2022 37.89 -0.04 -0.11% 37.50 38.28 37.27 2,899,696
Aug 26 2022 37.93 -1.14 -2.92% 39.30 39.81 37.91 3,154,597
Aug 25 2022 39.07 1.20 3.17% 38.47 39.56 38.38 3,693,594
See More Historical Prices »


Your Recent History
NYSE
LVS
Las Vegas ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now