Indicators

Las Vegas Sands (NY: LVS )

46.77 +0.05 (+0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	53.51	54.56	53.20	54.29	6,005,086	+0.90(+1.68%)
Feb 28, 2024	52.72	53.68	52.58	53.39	3,637,349	+0.22(+0.41%)
Feb 27, 2024	54.03	54.08	52.90	53.17	3,477,852	-0.53(-0.98%)
Feb 26, 2024	54.52	54.68	53.59	53.70	3,020,029	-0.82(-1.50%)
Feb 23, 2024	53.56	54.77	53.48	54.52	3,335,082	+1.10(+2.05%)
Feb 22, 2024	54.08	54.15	53.33	53.42	2,523,577	+0.16(+0.30%)
Feb 21, 2024	52.70	53.48	52.40	53.26	4,078,320	+0.43(+0.81%)
Feb 20, 2024	54.77	54.81	52.40	52.83	5,254,626	-2.18(-3.96%)
Feb 16, 2024	54.67	55.42	54.45	55.01	4,419,383	+0.28(+0.51%)
Feb 15, 2024	54.25	54.90	54.11	54.74	3,769,130	+0.49(+0.90%)
Feb 14, 2024	53.82	54.56	53.77	54.25	4,461,190	+0.62(+1.15%)
Feb 13, 2024	53.39	54.11	53.02	53.63	4,499,744	-0.60(-1.10%)
Feb 12, 2024	53.21	54.26	53.21	54.23	4,289,959	+0.84(+1.57%)
Feb 09, 2024	53.56	53.63	52.86	53.39	3,379,309	+0.01(+0.02%)
Feb 08, 2024	53.27	54.07	53.07	53.38	6,166,889	+0.86(+1.63%)
Feb 07, 2024	52.18	53.16	52.04	52.52	6,759,038	+0.58(+1.11%)
Feb 06, 2024	51.22	52.14	51.01	51.95	5,035,389	+1.06(+2.07%)
Feb 05, 2024	49.78	51.17	49.61	50.89	5,948,847	+0.83(+1.65%)
Feb 02, 2024	49.98	50.37	49.44	50.07	3,914,122	-0.37(-0.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.