LVS

Las Vegas Sands Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Las Vegas Sands Corp LVS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.37 -0.99% 36.91 19:56:52
Open Price Low Price High Price Close Price Prev Close
37.30 36.60 38.14 36.90 37.28
more quote information »

LVS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.4438.3435.5937.0114,154,977-0.53-1.42%
1 Month43.0445.519935.5939.5213,035,392-6.13-14.24%
3 Months53.1353.2535.5941.6610,357,569-16.22-30.53%
6 Months59.7264.3335.5947.787,688,065-22.81-38.19%
1 Year44.8666.76535.5951.046,880,469-7.95-17.72%
3 Years60.4574.2933.3052.985,792,271-23.54-38.94%
5 Years56.8381.44933.3056.014,771,118-19.92-35.05%

LVS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 36.90 -0.38 -1.02% 37.30 38.14 36.60 12,195,310
Sep 23 2021 37.28 1.16 3.21% 36.58 37.73 36.32 10,364,806
Sep 22 2021 36.12 0.53 1.49% 35.83 36.8768 35.83 12,394,324
Sep 21 2021 35.59 -2.10 -5.57% 37.92 38.34 35.59 15,563,211
Sep 20 2021 37.69 -0.48 -1.26% 36.90 38.26 36.71 14,702,521
Sep 17 2021 38.17 0.65 1.73% 37.44 38.27 37.44 17,750,021
Sep 16 2021 37.52 -0.53 -1.39% 36.93 37.79 36.45 22,159,457
Sep 15 2021 38.05 -0.66 -1.7% 36.55 38.28 36.15 30,325,216
Sep 14 2021 38.71 -4.18 -9.75% 39.30 39.81 36.93 51,638,020
Sep 13 2021 42.89 1.05 2.51% 42.02 43.1175 41.73 6,182,110
Sep 10 2021 41.84 -1.83 -4.19% 43.87 44.00 41.84 7,058,227
Sep 09 2021 43.67 -0.27 -0.61% 43.89 44.515 43.51 4,489,018
Sep 08 2021 43.94 -0.99 -2.2% 44.82 45.5199 43.47 6,786,214
Sep 07 2021 44.93 1.80 4.17% 43.45 45.18 42.97 7,436,538
Sep 03 2021 43.13 -0.88 -2.0% 43.90 44.01 42.85 5,753,950
Sep 02 2021 44.01 -0.11 -0.25% 44.20 44.75 43.795 5,231,437
Sep 01 2021 44.12 -0.49 -1.1% 45.13 45.36 44.09 7,405,179
Aug 31 2021 44.61 1.17 2.69% 43.65 44.81 43.47 9,613,586
Aug 30 2021 43.44 -0.47 -1.07% 44.22 44.29 43.2901 5,461,287
Aug 27 2021 43.91 0.89 2.07% 43.04 44.05 42.99 7,357,330
Aug 26 2021 43.02 -0.22 -0.51% 43.11 44.12 42.65 8,165,927
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.