Las Vegas Sands Corp (LVS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.21 | 5.06764503554 | 43.61 | 48.73 | 43.01 | 7402154 | 45.17421084 | CS |
| 4 | -5.425 | -10.586398673 | 51.245 | 51.98 | 43.01 | 5445838 | 45.86111375 | CS |
| 12 | -4.32 | -8.61587554846 | 50.14 | 56.605 | 43.01 | 4768344 | 49.5324651 | CS |
| 26 | 6.01 | 15.0967093695 | 39.81 | 56.605 | 36.65 | 5777968 | 46.774991 | CS |
| 52 | -3.54 | -7.17179902755 | 49.36 | 56.605 | 36.65 | 5574552 | 46.77070541 | CS |
| 156 | 2.95 | 6.88126895265 | 42.87 | 65.58 | 28.875 | 5667640 | 45.6917079 | CS |
| 260 | -19.78 | -30.1524390244 | 65.6 | 72 | 28.875 | 6374185 | 46.66005201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 45.83 | -2.41 | -5.00 | 47.84 | 47.9 | 45.29 | 9316972 |
| 1738280400 | 48.24 | 4.81 | 11.08 | 47.5 | 48.73 | 46.53 | 13508564 |
| 1738194000 | 43.43 | 0.2 | 0.46 | 43.31 | 44.15 | 43.26 | 9630947 |
| 1738107600 | 43.23 | -0.22 | -0.51 | 43.53 | 43.71 | 43.01 | 4272694 |
| 1738021200 | 43.45 | -0.05 | -0.11 | 43.09 | 44.1 | 43.09 | 4779283 |
| 1737762000 | 43.5 | -0.5 | -1.14 | 43.61 | 43.85 | 43.18 | 4819284 |
| 1737675600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1737589200 | 44 | -1.36 | -3.00 | 45 | 45.22 | 43.87 | 5261935 |
| 1737502800 | 45.36 | 0.96 | 2.16 | 44.98 | 45.74 | 44.97 | 6098189 |
| 1737157200 | 44.4 | 0.42 | 0.95 | 44.2 | 44.86 | 44.17 | 4402877 |
| 1737070800 | 43.98 | -0.22 | -0.50 | 44.35 | 44.68 | 43.78 | 4027011 |
| 1736984400 | 44.2 | -0.8 | -1.78 | 45.38 | 46.05 | 44.02 | 5657249 |
| 1736898000 | 45 | -1.87 | -3.99 | 45.94 | 46.365 | 44.33 | 6815474 |
| 1736811600 | 46.87 | -0.34 | -0.72 | 47.18 | 47.275 | 46.5 | 4953411 |
| 1736552400 | 47.21 | -1.94 | -3.95 | 48.78 | 48.805 | 47.02 | 4791465 |
| 1736379600 | 49.15 | -0.35 | -0.71 | 49.175 | 49.42 | 48.78 | 2561136 |
| 1736293200 | 49.5 | -1.43 | -2.81 | 51 | 51.43 | 49.2 | 4613887 |
| 1736206800 | 50.93 | 0.51 | 1.01 | 51.08 | 51.98 | 50.68 | 3452425 |
| 1735947600 | 50.42 | 0.52 | 1.04 | 51.245 | 51.245 | 49.55 | 2933423 |
| 1735861200 | 49.9 | -1.46 | -2.84 | 51.24 | 51.75 | 49.68 | 3115710 |
| 1735688400 | 51.36 | 0.66 | 1.30 | 50.91 | 51.52 | 50.85 | 1917060 |
| 1735602000 | 50.7 | -1.16 | -2.24 | 51 | 51.08 | 50.492 | 2400339 |
| 1735342800 | 51.86 | -0.11 | -0.21 | 51.74 | 51.89 | 51.33 | 1723587 |
| 1735256400 | 51.97 | 0.08 | 0.15 | 51.72 | 52.3 | 51.61 | 1660495 |
| 1735077840 | 51.89 | 0.23 | 0.45 | 51.64 | 52.09 | 51.39 | 966900 |
| 1734997200 | 51.66 | -0.59 | -1.13 | 52.09 | 52.265 | 51.2798 | 2248879 |
| 1734738000 | 52.25 | 0.97 | 1.89 | 51.255 | 52.37 | 51.13 | 8556171 |
| 1734651600 | 51.28 | 0.26 | 0.51 | 51.54 | 51.82 | 50.91 | 3742826 |
| 1734565200 | 51.02 | -2.62 | -4.88 | 53.73 | 53.9275 | 50.93 | 9447395 |
| 1734478800 | 53.64 | 1.15 | 2.19 | 52.55 | 53.77 | 52.295 | 5621893 |
| 1734392400 | 52.49 | -1.38 | -2.56 | 53.685 | 53.99 | 52.4 | 4630363 |
| 1734133200 | 53.87 | 0.07 | 0.13 | 53.94 | 54.3 | 53.43 | 3347106 |
| 1734046800 | 53.8 | -0.65 | -1.19 | 54.545 | 54.95 | 53.735 | 3548702 |
| 1733960400 | 54.45 | -0.43 | -0.78 | 55.0099 | 55.07 | 54.06 | 4951880 |
| 1733874000 | 54.88 | -0.29 | -0.53 | 54.715 | 55.44 | 54.2 | 3386983 |
| 1733787600 | 55.17 | 1.18 | 2.19 | 55.74 | 56.605 | 55.05 | 5187010 |
| 1733528400 | 53.99 | 0.15 | 0.28 | 54.25 | 54.88 | 53.98 | 3031197 |
| 1733442000 | 53.84 | -0.76 | -1.39 | 54.72 | 54.77 | 53.8 | 2852437 |
| 1733355600 | 54.6 | 0.7 | 1.30 | 54.2 | 54.64 | 53.7781 | 4915494 |
| 1733269200 | 53.9 | -1.1 | -2.00 | 54.62 | 54.65 | 53.47 | 3559829 |
| 1733182800 | 55 | 1.94 | 3.66 | 53.88 | 55.24 | 53.79 | 6595740 |
| 1732917840 | 53.06 | 1.64 | 3.19 | 51.635 | 53.55 | 51.59 | 4682705 |
| 1732750800 | 51.42 | 0.5 | 0.98 | 51.07 | 52.06 | 51 | 3103414 |
| 1732664400 | 50.92 | -0.48 | -0.93 | 51.115 | 51.235 | 50.75 | 5756240 |
| 1732578000 | 51.4 | 1.32 | 2.64 | 50.57 | 51.72 | 50.54 | 5079908 |
| 1732318800 | 50.08 | 0.01 | 0.02 | 49.78 | 50.5 | 49.78 | 3353984 |
| 1732232400 | 50.07 | 0.16 | 0.32 | 49.46 | 50.245 | 49.17 | 3304600 |
| 1732146000 | 49.91 | 0.73 | 1.48 | 49.29 | 49.935 | 49.18 | 3178099 |
| 1732059600 | 49.18 | 0.04 | 0.08 | 48.91 | 49.235 | 48.43 | 3310888 |
| 1731973200 | 49.14 | 1.18 | 2.46 | 47.93 | 49.15 | 47.83 | 4879123 |
| 1731714000 | 47.96 | -0.57 | -1.17 | 48.515 | 48.785 | 47.72 | 6224568 |
| 1731627600 | 48.53 | -1 | -2.02 | 49.27 | 49.4 | 48.16 | 7549816 |
| 1731541200 | 49.53 | 0.27 | 0.55 | 49.05 | 49.58 | 49.01 | 5434914 |
| 1731454800 | 49.26 | -1.38 | -2.73 | 50.22 | 50.335 | 48.88 | 9377932 |
| 1731368400 | 50.64 | 0.26 | 0.52 | 50.86 | 51.05 | 50.215 | 3637994 |
| 1731109200 | 50.38 | -1.08 | -2.10 | 50.14 | 50.75 | 49.485 | 8629149 |
| 1731022800 | 51.46 | 0.76 | 1.50 | 51.595 | 52.06 | 51.345 | 5985667 |
| 1730936400 | 50.7 | 0.36 | 0.72 | 50.23 | 50.795 | 49.37 | 6189496 |
| 1730850000 | 50.34 | -1.03 | -2.01 | 51.02 | 51.11 | 49.945 | 7285331 |
| 1730763600 | 51.37 | -0.36 | -0.70 | 51.75 | 51.89 | 51.155 | 7065835 |
| 1730500800 | 51.73 | -0.12 | -0.23 | 52.4 | 53.17 | 51.7 | 4818311 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
