Las Vegas Sands Corp (LVS)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.61 | 6.62604722011 | 39.39 | 42.67 | 39.26 | 4616179 | 40.90170908 | CS |
| 4 | 1.56 | 3.85756676558 | 40.44 | 42.67 | 38.43 | 6048797 | 39.77632774 | CS |
| 12 | -2.07 | -4.69707283867 | 44.07 | 44.48 | 36.62 | 5900443 | 40.11710821 | CS |
| 26 | -8.51 | -16.8481488814 | 50.51 | 54.54 | 36.62 | 5767728 | 43.44300542 | CS |
| 52 | -6.84 | -14.0049140049 | 48.84 | 55.655 | 36.62 | 5416175 | 45.87271213 | CS |
| 156 | 5.1 | 13.8211382114 | 36.9 | 65.58 | 28.875 | 6094820 | 44.02773929 | CS |
| 260 | -15.65 | -27.1465741544 | 57.65 | 74.29 | 28.875 | 6295645 | 47.28277152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 41.98 | -0.12 | -0.29 | 42.19 | 42.21 | 41.59 | 7983518 |
| 1726785600 | 42.1 | 1.31 | 3.21 | 41.6 | 42.67 | 41.6 | 5322227 |
| 1726699200 | 40.79 | -0.61 | -1.47 | 41.51 | 41.53 | 40.76 | 3153058 |
| 1726612800 | 41.4 | 1.14 | 2.83 | 40.56 | 41.605 | 40.5 | 4267662 |
| 1726526400 | 40.26 | 0.24 | 0.60 | 40.12 | 40.53 | 39.97 | 4013230 |
| 1726267200 | 40.02 | 0.61 | 1.55 | 39.39 | 40.345 | 39.26 | 6324719 |
| 1726180800 | 39.41 | 0.05 | 0.13 | 39.52 | 39.5899 | 38.76 | 4541336 |
| 1726094400 | 39.36 | 0.08 | 0.20 | 39.38 | 39.38 | 38.74 | 5728982 |
| 1726008000 | 39.28 | -0.72 | -1.80 | 40.05 | 40.07 | 38.91 | 5057201 |
| 1725921600 | 40 | 0.3 | 0.76 | 39.76 | 40.13 | 39 | 9215908 |
| 1725662400 | 39.7 | -0.28 | -0.70 | 39.98 | 40.15 | 39.55 | 6852126 |
| 1725576000 | 39.98 | 0.12 | 0.30 | 40.06 | 40.09 | 39.28 | 5031277 |
| 1725489600 | 39.86 | 1.18 | 3.05 | 38.62 | 40.005 | 38.62 | 5852241 |
| 1725403200 | 38.68 | -0.31 | -0.80 | 39 | 39.43 | 38.565 | 7459399 |
| 1725057600 | 38.99 | 0.35 | 0.91 | 39.01 | 39.1 | 38.43 | 12254181 |
| 1724971200 | 38.64 | -0.37 | -0.95 | 39.18 | 39.51 | 38.545 | 7650842 |
| 1724884800 | 39.01 | -0.93 | -2.33 | 39.71 | 39.79 | 38.555 | 6235774 |
| 1724798400 | 39.94 | -0.61 | -1.50 | 40.54 | 40.71 | 39.88 | 6217837 |
| 1724712000 | 40.55 | -0.05 | -0.12 | 41.03 | 41.03 | 40.38 | 4605826 |
| 1724452800 | 40.6 | -0.47 | -1.14 | 40.44 | 40.725 | 40.06 | 5143315 |
| 1724366400 | 41.07 | -0.22 | -0.53 | 41.42 | 41.455 | 40.99 | 2978022 |
| 1724280000 | 41.29 | 0.32 | 0.78 | 41.2 | 41.511 | 41.04 | 4169674 |
| 1724193600 | 40.97 | 0.12 | 0.29 | 40.69 | 41.005 | 40.43 | 4987499 |
| 1724107200 | 40.85 | 0.48 | 1.19 | 40.37 | 41.16 | 40.37 | 3429327 |
| 1723848000 | 40.37 | 0.24 | 0.60 | 40.05 | 40.775 | 39.99 | 6004045 |
| 1723761600 | 40.13 | 0.63 | 1.59 | 39.81 | 40.41 | 39.61 | 9741691 |
| 1723675200 | 39.5 | 0.12 | 0.30 | 39.43 | 39.56 | 38.625 | 8527541 |
| 1723588800 | 39.38 | 0.94 | 2.45 | 38.52 | 39.62 | 38.51 | 6378559 |
| 1723502400 | 38.44 | -0.13 | -0.34 | 38.35 | 38.91 | 38.06 | 6637084 |
| 1723243200 | 38.57 | -1.25 | -3.14 | 39.75 | 39.84 | 37.8701 | 6363096 |
| 1723156800 | 39.82 | 1.34 | 3.48 | 38.78 | 40.23 | 38.78 | 6179333 |
| 1723070400 | 38.48 | -0.02 | -0.05 | 38.83 | 39.03 | 38.2 | 6580228 |
| 1722984000 | 38.5 | 0.64 | 1.69 | 37.86 | 38.78 | 37.67 | 6822419 |
| 1722897600 | 37.86 | -0.2 | -0.53 | 36.65 | 37.99 | 36.62 | 7218063 |
| 1722638400 | 38.06 | -0.41 | -1.07 | 38.01 | 38.255 | 37.29 | 5810247 |
| 1722552000 | 38.47 | -1.2 | -3.02 | 39.67 | 39.7043 | 38.32 | 6021955 |
| 1722465600 | 39.67 | 0.2 | 0.51 | 39.81 | 40.38 | 39.65 | 10039007 |
| 1722379200 | 39.47 | -0.08 | -0.20 | 39.41 | 40.26 | 39.35 | 6402348 |
| 1722292800 | 39.55 | 0.37 | 0.94 | 39.09 | 39.925 | 38.83 | 7304062 |
| 1722033600 | 39.18 | -0.16 | -0.41 | 39.72 | 39.83 | 38.92 | 6490314 |
| 1721947200 | 39.34 | -0.98 | -2.43 | 39.62 | 40.96 | 39.25 | 10539837 |
| 1721860800 | 40.32 | -0.81 | -1.97 | 41.09 | 41.242 | 40.17 | 6677273 |
| 1721774400 | 41.13 | -0.28 | -0.68 | 41.25 | 41.34 | 40.63 | 5413796 |
| 1721688000 | 41.41 | 0.34 | 0.83 | 41.18 | 41.65 | 41.11 | 4310866 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
