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 | 0.65 | 1.57346889373 | 41.31 | 42.945 | 41.1025 | 5595862 | 42.02777382 | CS |
| 4 | 1.58 | 3.91282813274 | 40.38 | 42.99 | 40.035 | 5301489 | 41.4379286 | CS |
| 12 | 4.52 | 12.0726495726 | 37.44 | 42.99 | 30.18 | 6404478 | 37.80742927 | CS |
| 26 | -10.14 | -19.462571977 | 52.1 | 52.3 | 30.18 | 5746781 | 40.8939728 | CS |
| 52 | -3.79 | -8.28415300546 | 45.75 | 56.605 | 30.18 | 5935796 | 43.51317878 | CS |
| 156 | 10.01 | 31.3302034429 | 31.95 | 65.58 | 30.18 | 5507328 | 46.26679867 | CS |
| 260 | -5.04 | -10.7234042553 | 47 | 66.765 | 28.875 | 6213931 | 45.91616927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718400 | 41.95 | 0.27 | 0.65 | 41.51 | 42.4 | 40.94 | 3227086 |
| 1750459200 | 41.68 | -0.1 | -0.24 | 42.07 | 42.095 | 41.39 | 6700995 |
| 1750286400 | 41.78 | 0.03 | 0.07 | 41.72 | 41.975 | 41.39 | 5367977 |
| 1750200000 | 41.75 | -1.06 | -2.48 | 42.22 | 42.85 | 41.54 | 4158280 |
| 1750113600 | 42.81 | 2.48 | 6.15 | 41.31 | 42.945 | 41.1025 | 6156194 |
| 1749854400 | 40.33 | -1.58 | -3.77 | 41.25 | 41.62 | 40.035 | 4887153 |
| 1749768000 | 41.91 | 0.07 | 0.17 | 41.76 | 41.95 | 40.91 | 2884598 |
| 1749681600 | 41.84 | -0.65 | -1.53 | 42.99 | 42.99 | 41.57 | 2983246 |
| 1749595200 | 42.49 | 0.59 | 1.41 | 42 | 42.6 | 41.9 | 3218795 |
| 1749508800 | 41.9 | 1.68 | 4.18 | 40.53 | 41.98 | 40.525 | 4704104 |
| 1749249600 | 40.22 | -0.04 | -0.10 | 40.76 | 40.76 | 40.04 | 4699924 |
| 1749163200 | 40.26 | -1.09 | -2.64 | 41.24 | 41.3117 | 40.04 | 3925395 |
| 1749076800 | 41.35 | -0.78 | -1.85 | 41.5 | 41.875 | 40.85 | 3916095 |
| 1748990400 | 42.13 | 1.02 | 2.48 | 40.99 | 42.8 | 40.9 | 6848886 |
| 1748904000 | 41.11 | -0.05 | -0.12 | 42.09 | 42.115 | 40.36 | 5296281 |
| 1748644800 | 41.16 | -0.06 | -0.15 | 40.87 | 41.32 | 40.61 | 7919344 |
| 1748558400 | 41.22 | 0.61 | 1.50 | 40.99 | 41.27 | 40.47 | 7771819 |
| 1748472000 | 40.61 | -1.03 | -2.47 | 41.63 | 41.72 | 40.33 | 6943665 |
| 1748385600 | 41.64 | 1.84 | 4.62 | 40.38 | 42.17 | 40.1246 | 7044046 |
| 1748040000 | 39.8 | -0.29 | -0.72 | 39.39 | 40.165 | 39.36 | 4456663 |
| 1747953600 | 40.09 | -0.22 | -0.55 | 40.13 | 40.41 | 39.29 | 6600486 |
| 1747867200 | 40.31 | -0.63 | -1.54 | 40.51 | 40.85 | 40.22 | 6229761 |
| 1747780800 | 40.94 | -1.37 | -3.24 | 42.2 | 42.3 | 40.85 | 5782021 |
| 1747694400 | 42.31 | -0.12 | -0.28 | 41.98 | 42.45 | 41.77 | 3595655 |
| 1747435200 | 42.43 | 0.29 | 0.69 | 42.29 | 42.48 | 41.83 | 3978738 |
| 1747348800 | 42.14 | -0.28 | -0.66 | 42.15 | 42.53 | 41.88 | 4561551 |
| 1747262400 | 42.42 | 0.1 | 0.24 | 42.38 | 42.5 | 41.98 | 4708682 |
| 1747176000 | 42.32 | -0.07 | -0.17 | 42.36 | 42.599 | 41.975 | 5162140 |
| 1747089600 | 42.39 | 2.6 | 6.53 | 41.12 | 42.49 | 41.12 | 7469602 |
| 1746830400 | 39.79 | 0.03 | 0.08 | 39.78 | 40.12 | 39.62 | 5363728 |
| 1746744000 | 39.76 | 0.18 | 0.45 | 39.84 | 40.87 | 39.46 | 8006358 |
| 1746657600 | 39.58 | 0.77 | 1.98 | 39.36 | 39.96 | 38.9136 | 6677648 |
| 1746571200 | 38.81 | 0.5 | 1.31 | 38.06 | 39.04 | 37.945 | 6971175 |
| 1746484800 | 38.31 | 0.24 | 0.63 | 37.77 | 38.64 | 37.54 | 7925689 |
| 1746225600 | 38.07 | 1.26 | 3.42 | 37.35 | 38.22 | 37.24 | 6350479 |
| 1746139200 | 36.81 | 0.14 | 0.38 | 36.78 | 37.61 | 36.6 | 5783178 |
| 1746052800 | 36.67 | 0.1 | 0.27 | 35.9 | 36.8 | 35.76 | 5606424 |
| 1745966400 | 36.57 | 0.53 | 1.47 | 35.7 | 36.71 | 35.5 | 5370116 |
| 1745880000 | 36.04 | 0.15 | 0.42 | 35.46 | 36.49 | 35.43 | 5844625 |
| 1745620800 | 35.89 | -0.72 | -1.97 | 36.51 | 36.815 | 35.63 | 6977456 |
| 1745534400 | 36.61 | 2.23 | 6.49 | 34.485 | 37.02 | 34.36 | 11524347 |
| 1745448000 | 34.38 | 0.44 | 1.30 | 35.12 | 35.94 | 34.33 | 11700484 |
| 1745361600 | 33.94 | 1.38 | 4.24 | 32.88 | 34.04 | 32.83 | 7228083 |
| 1745275200 | 32.56 | -0.21 | -0.64 | 32.67 | 32.86 | 32.2 | 5564159 |
| 1744929600 | 32.77 | 0.91 | 2.86 | 32.299999 | 33.07 | 32.134999 | 5739632 |
| 1744843200 | 31.86 | -0.81 | -2.48 | 32.299999 | 32.65 | 31.6 | 5044540 |
| 1744756800 | 32.67 | 0.55 | 1.71 | 31.96 | 32.99 | 31.96 | 6218220 |
| 1744670400 | 32.119999 | 0.03 | 0.09 | 32.64 | 32.82 | 31.57 | 6795670 |
| 1744411200 | 32.09 | 0.37 | 1.17 | 31.74 | 32.27 | 30.71 | 4994275 |
| 1744324800 | 31.72 | -2.01 | -5.96 | 32.9 | 33 | 31.05 | 7838740 |
| 1744238400 | 33.73 | 3.03 | 9.87 | 30.81 | 33.81 | 30.52 | 13191954 |
| 1744152000 | 30.7 | -1.4 | -4.36 | 32.99 | 33.1 | 30.18 | 11541001 |
| 1744065600 | 32.1 | -1.27 | -3.81 | 32.36 | 34.11 | 31.42 | 9925424 |
| 1743806400 | 33.369999 | -3.04 | -8.35 | 35 | 35.29 | 32.74 | 11364392 |
| 1743720000 | 36.41 | -2.63 | -6.74 | 37.505 | 37.87 | 35.56 | 11129688 |
| 1743633600 | 39.04 | -0.11 | -0.28 | 39 | 39.28 | 38.5 | 5403093 |
| 1743547200 | 39.15 | 0.52 | 1.35 | 38.63 | 39.29 | 38.63 | 6309192 |
| 1743460800 | 38.63 | 0.45 | 1.18 | 37.44 | 38.795 | 37.38 | 5684695 |
| 1743201600 | 38.18 | -2.14 | -5.31 | 40 | 40.155 | 38.13 | 5781955 |
| 1743115200 | 40.32 | 0.01 | 0.02 | 40.31 | 40.75 | 40.01 | 3581264 |
| 1743028800 | 40.31 | 0.04 | 0.10 | 40.35 | 40.65 | 40.07 | 4278125 |
| 1742942400 | 40.27 | -1.23 | -2.96 | 41.56 | 41.7099 | 40.17 | 7674465 |
| 1742856000 | 41.5 | -0.43 | -1.03 | 42 | 42.42 | 41.16 | 5573503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
