Skip to main content

Las Vegas Sands (NY: LVS )

51.82 +0.34 (+0.66%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 51.15 51.50 50.94 51.48 2,288,866 +0.63(+1.24%)
Mar 26, 2024 51.15 51.41 50.66 50.85 2,685,950 +0.53(+1.05%)
Mar 25, 2024 50.27 50.52 50.02 50.32 2,186,563 +0.22(+0.44%)
Mar 22, 2024 50.11 50.40 49.79 50.10 2,684,665 -0.25(-0.50%)
Mar 21, 2024 50.76 51.46 50.30 50.35 2,892,695 -0.22(-0.44%)
Mar 20, 2024 50.51 50.95 50.16 50.57 3,702,342 -0.21(-0.41%)
Mar 19, 2024 50.66 51.07 50.49 50.78 3,668,811 +0.17(+0.34%)
Mar 18, 2024 50.85 51.21 50.44 50.61 4,174,642 -0.42(-0.82%)
Mar 15, 2024 52.14 52.66 50.88 51.03 5,718,349 -1.33(-2.54%)
Mar 14, 2024 53.08 53.52 51.64 52.36 4,323,739 -0.99(-1.86%)
Mar 13, 2024 52.97 53.79 52.73 53.35 3,831,372 +0.40(+0.76%)
Mar 12, 2024 52.77 53.34 52.60 52.95 2,965,323 +0.34(+0.65%)
Mar 11, 2024 51.63 52.91 51.51 52.61 3,512,148 +1.10(+2.14%)
Mar 08, 2024 51.40 51.90 51.34 51.51 3,168,162 +0.02(+0.04%)
Mar 07, 2024 50.67 51.59 50.59 51.49 3,153,497 +0.91(+1.80%)
Mar 06, 2024 51.44 51.49 50.44 50.58 3,376,947 -0.33(-0.65%)
Mar 05, 2024 50.28 51.50 49.98 50.91 4,231,159 +0.21(+0.41%)
Mar 04, 2024 51.33 51.33 50.05 50.70 4,398,737 -0.58(-1.13%)
Mar 01, 2024 53.40 53.48 50.71 51.28 10,350,125 -3.24(-5.94%)
Feb 29, 2024 53.74 54.79 53.43 54.52 5,979,462 +0.90(+1.68%)
Feb 28, 2024 52.95 53.91 52.80 53.62 3,621,828 +0.22(+0.41%)
Feb 27, 2024 54.26 54.31 53.13 53.40 3,463,012 -0.53(-0.98%)
Feb 26, 2024 54.75 54.91 53.82 53.93 3,007,143 -0.82(-1.50%)
Feb 23, 2024 53.79 55.01 53.71 54.75 3,320,851 +1.10(+2.05%)
Feb 22, 2024 54.31 54.38 53.55 53.65 2,512,809 +0.16(+0.30%)
Feb 21, 2024 52.93 53.71 52.63 53.49 4,060,918 +0.43(+0.81%)
Feb 20, 2024 55.00 55.05 52.62 53.06 5,232,204 -2.19(-3.96%)
Feb 16, 2024 54.90 55.66 54.68 55.25 4,400,525 +0.28(+0.51%)
Feb 15, 2024 54.48 55.14 54.34 54.97 3,753,047 +0.49(+0.90%)
Feb 14, 2024 54.05 54.79 54.00 54.48 4,442,154 +0.62(+1.15%)
Feb 13, 2024 53.62 54.34 53.25 53.86 4,480,543 -0.60(-1.10%)
Feb 12, 2024 53.44 54.49 53.44 54.46 4,271,654 +0.84(+1.57%)
Feb 09, 2024 53.79 53.85 53.09 53.62 3,364,890 +0.01(+0.02%)
Feb 08, 2024 53.50 54.30 53.30 53.61 6,140,575 +0.86(+1.63%)
Feb 07, 2024 52.40 53.39 52.27 52.75 6,730,197 +0.58(+1.11%)
Feb 06, 2024 51.44 52.37 51.23 52.17 5,013,903 +1.06(+2.07%)
Feb 05, 2024 49.99 51.38 49.82 51.11 5,923,463 +0.83(+1.65%)
Feb 02, 2024 50.19 50.59 49.65 50.28 3,897,420 -0.37(-0.73%)
Feb 01, 2024 49.74 51.02 49.65 50.65 5,750,873 +1.92(+3.95%)
Jan 31, 2024 49.16 49.62 48.72 48.73 3,632,612 -0.59(-1.19%)
Jan 30, 2024 49.66 49.76 49.16 49.31 4,948,543 -0.89(-1.77%)
Jan 29, 2024 49.68 50.43 49.21 50.20 4,114,571 +0.37(+0.74%)
Jan 26, 2024 50.02 50.08 49.10 49.83 4,829,728 -0.12(-0.24%)
Jan 25, 2024 51.35 51.35 48.94 49.95 9,298,900 +0.51(+1.03%)
Jan 24, 2024 49.80 50.39 49.42 49.44 9,480,209 +0.62(+1.26%)
Jan 23, 2024 48.32 48.90 48.31 48.83 5,418,143 +1.09(+2.27%)
Jan 22, 2024 48.48 48.67 47.46 47.74 7,199,100 -0.92(-1.88%)
Jan 19, 2024 49.21 49.23 48.23 48.66 7,669,915 -0.67(-1.35%)
Jan 18, 2024 48.42 49.49 48.33 49.32 4,235,838 +1.28(+2.67%)
Jan 17, 2024 48.23 48.23 47.35 48.04 5,653,693 -0.81(-1.65%)
Jan 16, 2024 48.81 49.10 48.56 48.85 3,722,969 -0.57(-1.15%)
Jan 12, 2024 49.64 50.03 49.24 49.41 3,756,320 -0.14(-0.28%)
Jan 11, 2024 49.16 49.72 48.31 49.55 4,649,409 +0.46(+0.93%)
Jan 10, 2024 49.68 49.92 48.94 49.09 3,430,260 -0.72(-1.44%)
Jan 09, 2024 50.88 51.07 49.68 49.81 4,423,427 -1.76(-3.42%)
Jan 08, 2024 50.18 51.60 50.01 51.57 3,903,084 +0.97(+1.91%)
Jan 05, 2024 50.08 50.92 49.74 50.61 2,958,238 +0.56(+1.11%)
Jan 04, 2024 50.32 50.57 49.78 50.05 3,759,633 -0.42(-0.83%)
Jan 03, 2024 50.49 51.09 50.07 50.47 5,128,457 -0.66(-1.29%)
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.