Skip to main content

Las Vegas Sands (NY: LVS )

56.35 +0.53 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 55.88 56.74 55.52 56.35 3,047,584 +0.53(+0.95%)
May 25, 2023 56.10 56.78 55.63 55.82 2,888,669 -0.08(-0.14%)
May 24, 2023 54.87 56.27 54.78 55.90 3,865,570 +0.19(+0.34%)
May 23, 2023 58.66 58.66 55.41 55.71 7,603,892 -3.78(-6.35%)
May 22, 2023 60.65 61.15 59.40 59.49 2,389,977 -1.00(-1.65%)
May 19, 2023 60.47 60.71 60.09 60.49 1,966,438 -0.15(-0.25%)
May 18, 2023 59.72 60.88 59.59 60.64 2,621,853 +1.00(+1.68%)
May 17, 2023 59.12 60.66 58.91 59.64 3,476,850 +1.23(+2.11%)
May 16, 2023 59.74 59.79 58.29 58.41 3,352,611 -1.54(-2.57%)
May 15, 2023 60.62 60.62 59.61 59.95 2,836,619 -0.17(-0.28%)
May 12, 2023 60.82 61.42 59.58 60.12 2,956,804 -1.03(-1.68%)
May 11, 2023 62.23 62.78 61.02 61.15 3,817,399 -1.37(-2.19%)
May 10, 2023 62.57 63.51 61.43 62.52 5,600,969 +0.15(+0.24%)
May 09, 2023 61.43 62.49 60.63 62.37 2,775,082 +0.17(+0.27%)
May 08, 2023 61.72 62.37 61.44 62.20 2,505,696 +0.55(+0.89%)
May 05, 2023 62.22 62.50 61.33 61.65 3,183,414 -0.05(-0.08%)
May 04, 2023 61.47 62.10 60.81 61.70 3,328,430 +0.27(+0.44%)
May 03, 2023 63.20 63.23 61.24 61.43 4,033,894 -2.20(-3.46%)
May 02, 2023 64.40 64.48 63.06 63.63 3,602,336 -1.23(-1.90%)
May 01, 2023 64.39 65.58 64.27 64.86 5,375,317 +1.01(+1.58%)
Apr 28, 2023 61.75 64.04 61.63 63.85 4,683,986 +1.63(+2.62%)
Apr 27, 2023 62.21 62.29 60.33 62.22 6,545,688 +0.42(+0.68%)
Apr 26, 2023 62.97 63.31 61.66 61.80 3,608,938 -0.61(-0.98%)
Apr 25, 2023 63.50 63.68 62.34 62.41 7,376,886 -1.54(-2.41%)
Apr 24, 2023 63.05 63.96 62.71 63.95 8,800,879 +0.90(+1.43%)
Apr 21, 2023 61.40 63.24 60.81 63.05 7,333,401 +1.52(+2.47%)
Apr 20, 2023 62.14 63.49 61.00 61.53 15,782,905 +2.17(+3.66%)
Apr 19, 2023 59.13 59.98 58.28 59.36 5,826,992 +0.01(+0.02%)
Apr 18, 2023 58.75 60.08 58.45 59.35 3,718,443 +1.18(+2.03%)
Apr 17, 2023 58.31 59.30 58.08 58.17 3,911,692 -0.08(-0.14%)
Apr 14, 2023 57.21 58.34 57.14 58.25 3,327,666 +0.72(+1.25%)
Apr 13, 2023 56.70 57.67 56.34 57.53 5,199,729 +1.65(+2.95%)
Apr 12, 2023 56.54 56.93 55.62 55.88 3,444,173 -0.05(-0.09%)
Apr 11, 2023 57.29 57.39 55.85 55.93 2,896,222 -1.09(-1.91%)
Apr 10, 2023 56.75 57.48 56.65 57.02 2,476,447 +0.01(+0.02%)
Apr 06, 2023 56.68 57.02 55.46 57.01 2,818,900 +0.46(+0.81%)
Apr 05, 2023 57.73 57.73 56.02 56.55 2,436,452 -1.11(-1.93%)
Apr 04, 2023 58.12 58.23 57.01 57.66 3,363,170 -1.06(-1.81%)
Apr 03, 2023 59.61 60.30 58.33 58.72 5,731,385 +1.27(+2.21%)
Mar 31, 2023 56.00 57.51 55.87 57.45 4,272,895 +1.91(+3.44%)
Mar 30, 2023 55.42 55.55 54.61 55.54 3,474,895 +0.64(+1.17%)
Mar 29, 2023 54.69 55.46 54.46 54.90 2,678,240 +0.32(+0.59%)
Mar 28, 2023 54.69 55.15 53.97 54.58 2,408,124 +0.32(+0.59%)
Mar 27, 2023 54.41 54.73 53.77 54.26 2,443,181 -0.09(-0.17%)
Mar 24, 2023 54.11 54.46 53.42 54.35 3,291,550 -0.38(-0.69%)
Mar 23, 2023 54.94 55.90 54.05 54.73 3,947,972 +0.29(+0.53%)
Mar 22, 2023 55.49 55.74 54.42 54.44 3,427,170 -0.72(-1.31%)
Mar 21, 2023 56.00 56.33 55.12 55.16 4,195,361 +0.20(+0.36%)
Mar 20, 2023 54.57 55.97 54.53 54.96 3,717,834 +0.27(+0.49%)
Mar 17, 2023 54.22 55.08 53.63 54.69 5,346,212 +0.22(+0.40%)
Mar 16, 2023 52.94 54.67 52.32 54.47 4,126,894 +1.36(+2.56%)
Mar 15, 2023 54.53 54.66 51.82 53.11 7,056,782 -2.77(-4.96%)
Mar 14, 2023 56.46 56.79 55.54 55.88 5,208,211 -0.06(-0.11%)
Mar 13, 2023 55.20 56.37 55.07 55.94 5,174,698 -0.27(-0.48%)
Mar 10, 2023 56.03 57.19 54.76 56.21 6,097,002 -0.31(-0.55%)
Mar 09, 2023 58.85 58.87 56.27 56.52 6,618,072 -2.53(-4.28%)
Mar 08, 2023 59.00 59.35 58.56 59.05 2,299,354 +0.05(+0.08%)
Mar 07, 2023 59.69 59.91 58.50 59.00 10,668,524 -0.94(-1.57%)
Mar 06, 2023 60.55 60.66 59.58 59.94 5,275,215 -0.86(-1.41%)
Mar 03, 2023 60.01 60.99 59.62 60.80 4,323,505 +0.63(+1.05%)
Mar 02, 2023 58.27 60.33 58.27 60.17 5,878,324 +1.60(+2.73%)
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.