Skip to main content

Las Vegas Sands (NY: LVS )

57.45 +1.91 (+3.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 55.44 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%)
Mar 01, 2023 58.41 59.28 58.15 58.57 7,090,990 +1.10(+1.91%)
Feb 28, 2023 56.06 57.55 56.06 57.47 4,928,943 +1.45(+2.59%)
Feb 27, 2023 56.54 56.73 55.70 56.02 2,843,508 -0.13(-0.23%)
Feb 24, 2023 55.59 56.35 55.28 56.15 2,495,783 -0.31(-0.55%)
Feb 23, 2023 57.94 58.63 56.38 56.46 3,730,092 -0.89(-1.55%)
Feb 22, 2023 56.19 57.61 56.04 57.35 3,272,574 +1.00(+1.77%)
Feb 21, 2023 55.41 56.87 55.40 56.35 3,404,564 +0.33(+0.59%)
Feb 17, 2023 56.25 56.54 55.75 56.02 4,244,729 -0.80(-1.41%)
Feb 16, 2023 56.28 57.46 55.93 56.82 3,472,159 +0.27(+0.48%)
Feb 15, 2023 56.90 57.17 56.35 56.55 3,132,494 -1.01(-1.75%)
Feb 14, 2023 57.14 58.05 56.92 57.56 2,884,435 +0.04(+0.07%)
Feb 13, 2023 57.19 58.18 57.02 57.52 3,622,353 +0.71(+1.25%)
Feb 10, 2023 56.92 57.91 56.71 56.81 3,665,714 -0.71(-1.23%)
Feb 09, 2023 59.11 60.30 57.42 57.52 4,708,383 -0.01(-0.02%)
Feb 08, 2023 57.70 58.06 57.22 57.53 2,694,813 -0.51(-0.88%)
Feb 07, 2023 57.87 58.37 56.83 58.04 3,958,555 +0.19(+0.33%)
Feb 06, 2023 57.24 58.05 56.69 57.85 3,651,376 -0.23(-0.40%)
Feb 03, 2023 57.25 58.47 56.91 58.08 3,953,866 +0.68(+1.18%)
Feb 02, 2023 59.00 59.22 57.02 57.40 6,866,819 -1.52(-2.58%)
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.