Las Vegas Sands Corp (LVS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.135 | -2.66431924883 | 42.6 | 43.19 | 40.505 | 4545859 | 41.91357104 | CS |
| 4 | -4.285 | -9.36612021858 | 45.75 | 45.84 | 40.505 | 6409843 | 43.09140107 | CS |
| 12 | -4.645 | -10.0737367165 | 46.11 | 47.78 | 40.505 | 6058376 | 44.45437674 | CS |
| 26 | -7.205 | -14.803780563 | 48.67 | 55.655 | 40.505 | 5365348 | 47.42126708 | CS |
| 52 | -14.615 | -26.0609843081 | 56.08 | 60.47 | 40.505 | 5090664 | 48.15901246 | CS |
| 156 | -6.495 | -13.5425354462 | 47.96 | 65.58 | 28.875 | 6411218 | 43.95682079 | CS |
| 260 | -22.785 | -35.4630350195 | 64.25 | 74.29 | 28.875 | 6228022 | 47.75260319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 41.07 | -0.03 | -0.07 | 41.13 | 41.28 | 40.505 | 4159478 |
| 1721342400 | 41.1 | -1.24 | -2.93 | 42.12 | 42.36 | 40.93 | 6047674 |
| 1721256000 | 42.34 | -0.56 | -1.31 | 42.7 | 43.02 | 42.1 | 4076505 |
| 1721169600 | 42.9 | 0.65 | 1.54 | 42.31 | 43.19 | 41.96 | 5627314 |
| 1721083200 | 42.25 | -0.48 | -1.12 | 42.6 | 42.99 | 42.115 | 3076995 |
| 1720824000 | 42.73 | 0.41 | 0.97 | 42.5 | 42.995 | 42.24 | 3591168 |
| 1720737600 | 42.32 | 0.89 | 2.15 | 41.73 | 42.64 | 41.53 | 4117127 |
| 1720651200 | 41.43 | -0.19 | -0.46 | 41.64 | 41.7159 | 41.175 | 4079056 |
| 1720564800 | 41.62 | 0.17 | 0.41 | 41.52 | 42.02 | 41.2 | 3866949 |
| 1720478400 | 41.45 | -0.64 | -1.52 | 42.15 | 42.34 | 41.4 | 4810640 |
| 1720219200 | 42.09 | -0.46 | -1.08 | 42.28 | 42.585 | 41.941 | 6980908 |
| 1720040640 | 42.55 | 0.24 | 0.57 | 42.54 | 43.1 | 42.43 | 3382105 |
| 1719960000 | 42.31 | -0.57 | -1.33 | 42.69 | 43.105 | 42.24 | 6161414 |
| 1719873600 | 42.88 | -1.26 | -2.85 | 44.07 | 44.48 | 42.72 | 6394488 |
| 1719614400 | 44.14 | 0 | 0.00 | 44.14 | 44.14 | 44.14 | 0 |
| 1719528000 | 44.14 | 0.33 | 0.75 | 43.88 | 44.32 | 43.53 | 6879321 |
| 1719441600 | 43.81 | -0.56 | -1.26 | 44.28 | 44.3258 | 43.515 | 9731789 |
| 1719355200 | 44.37 | -0.47 | -1.05 | 44.74 | 44.74 | 44.03 | 7980819 |
| 1719268800 | 44.84 | -1.07 | -2.33 | 45.75 | 45.84 | 44.48 | 10190895 |
| 1719009600 | 45.91 | 1.3 | 2.91 | 44.75 | 46.03 | 44.53 | 14201687 |
| 1718923200 | 44.61 | 0.31 | 0.70 | 44.17 | 45 | 44.15 | 7147389 |
| 1718750400 | 44.3 | -0.05 | -0.11 | 44.09 | 44.36 | 43.73 | 7335141 |
| 1718664000 | 44.35 | 1.1 | 2.54 | 43.17 | 44.46 | 43.11 | 5991632 |
| 1718404800 | 43.25 | -0.82 | -1.86 | 43.69 | 43.9289 | 43.23 | 4642608 |
| 1718318400 | 44.07 | -0.17 | -0.38 | 43.99 | 44.31 | 43.8 | 3836478 |
| 1718232000 | 44.24 | 0.12 | 0.27 | 44.28 | 44.47 | 43.748 | 6327143 |
| 1718145600 | 44.12 | -0.61 | -1.36 | 44.5 | 44.6 | 43.805 | 5032678 |
| 1718059200 | 44.73 | -0.29 | -0.64 | 44.91 | 45.22 | 44.46 | 5166626 |
| 1717800000 | 45.02 | 1.36 | 3.11 | 43.21 | 45.91 | 42.99 | 10342866 |
| 1717713600 | 43.66 | 0.06 | 0.14 | 43.68 | 43.88 | 43.41 | 6923068 |
| 1717627200 | 43.6 | 0.03 | 0.07 | 43.58 | 43.79 | 43.15 | 16342814 |
| 1717540800 | 43.57 | -1.29 | -2.88 | 44.63 | 44.67 | 43.39 | 6160979 |
| 1717454400 | 44.86 | -0.17 | -0.38 | 45.15 | 45.29 | 44.49 | 4229439 |
| 1717195200 | 45.03 | 1.03 | 2.34 | 44.34 | 45.05 | 43.77 | 6694711 |
| 1717108800 | 44 | 0.1 | 0.23 | 43.9 | 44.38 | 43.88 | 4773357 |
| 1717022400 | 43.9 | -0.83 | -1.86 | 44.39 | 44.42 | 43.75 | 4189328 |
| 1716936000 | 44.73 | -0.15 | -0.33 | 44.86 | 45.25 | 44.51 | 4154934 |
| 1716590400 | 44.88 | 0.08 | 0.18 | 45.02 | 45.19 | 44.77 | 5878097 |
| 1716504000 | 44.8 | -1.07 | -2.33 | 45.86 | 45.9 | 44.6 | 4146901 |
| 1716417600 | 45.87 | -0.34 | -0.74 | 46.11 | 46.1934 | 45.38 | 3679544 |
| 1716331200 | 46.21 | -0.61 | -1.30 | 46.55 | 46.91 | 46.15 | 3783991 |
| 1716244800 | 46.82 | -0.21 | -0.45 | 47.17 | 47.52 | 46.75 | 6857661 |
| 1715985600 | 47.03 | 0.41 | 0.88 | 46.6 | 47.78 | 46.33 | 8169621 |
| 1715899200 | 46.62 | 0.51 | 1.11 | 46.13 | 46.805 | 45.95 | 3910532 |
| 1715812800 | 46.11 | -0.21 | -0.45 | 46.4 | 46.51 | 45.57 | 6389361 |
| 1715726400 | 46.32 | -0.6 | -1.28 | 46.88 | 47 | 46.01 | 7155978 |
| 1715640000 | 46.92 | 0.38 | 0.82 | 47.25 | 47.43 | 46.735 | 3045345 |
| 1715380800 | 46.54 | -0.66 | -1.40 | 47.36 | 47.47 | 46.415 | 2226339 |
| 1715294400 | 47.2 | 0.43 | 0.92 | 46.77 | 47.32 | 46.73 | 3230742 |
| 1715208000 | 46.77 | 0.05 | 0.11 | 46.71 | 46.84 | 46.395 | 3438597 |
| 1715121600 | 46.72 | -0.3 | -0.64 | 46.71 | 47.32 | 46.545 | 4596621 |
| 1715035200 | 47.02 | 0.15 | 0.32 | 47.2 | 47.55 | 46.79 | 4141323 |
| 1714776000 | 46.87 | 0.22 | 0.47 | 47.14 | 47.22 | 46.5601 | 4703301 |
| 1714689600 | 46.65 | 2.11 | 4.74 | 45.33 | 46.93 | 45.04 | 8358887 |
| 1714603200 | 44.54 | 0.18 | 0.41 | 44.2 | 45.21 | 44 | 5559640 |
| 1714516800 | 44.36 | -1.39 | -3.04 | 45.26 | 45.52 | 44.33 | 6434506 |
| 1714430400 | 45.75 | 0.3 | 0.66 | 46.11 | 46.35 | 45.535 | 5275305 |
| 1714171200 | 45.45 | -0.1 | -0.22 | 45.55 | 45.9999 | 45.1 | 4932130 |
| 1714084800 | 45.55 | -0.29 | -0.63 | 45.5 | 46.21 | 45.46 | 5171706 |
| 1713998400 | 45.84 | -0.17 | -0.37 | 46 | 46.16 | 45.05 | 7357271 |
| 1713912000 | 46.01 | -0.55 | -1.18 | 46.92 | 47.0891 | 45.98 | 7964309 |
| 1713825600 | 46.56 | 1.1 | 2.42 | 45.98 | 47.32 | 45.98 | 7881122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
