Las Vegas Sands Corp (LVS) Historical Stock Data

58.91 ↑0.54 (0.92%)
As of January 27, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, LVS is up 0.60% a day on average. There have been 22 days where Las Vegas Sands Corp closed green and 8 days where LVS closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2657.2258.37↑$1.15 (2.01%)55.7958.8822.72M
2023-01-2554.6055.02↑$0.42 (0.77%)54.3355.518.15M
2023-01-2454.9855.47↑$0.49 (0.89%)54.5955.543.89M
2023-01-2354.7655.39↑$0.63 (1.15%)54.5455.904.81M
2023-01-2054.3054.57↑$0.27 (0.50%)54.1854.925M
2023-01-1954.4454.37↓$0.07 (-0.13%)54.2955.344.57M
2023-01-1854.6154.38↓$0.23 (-0.42%)54.0955.004.33M
2023-01-1754.5254.45↓$0.07 (-0.13%)53.7354.836.64M
2023-01-1353.0054.97↑$1.97 (3.72%)53.0055.044.68M
2023-01-1253.2553.50↑$0.25 (0.47%)52.5454.084.72M
2023-01-1152.8353.24↑$0.41 (0.78%)52.5053.534.04M
2023-01-1052.9653.80↑$0.84 (1.59%)52.6353.914.07M
2023-01-0951.9852.78↑$0.80 (1.54%)51.9352.894.61M
2023-01-0651.5051.57↑$0.07 (0.14%)51.0552.384.74M
2023-01-0551.4451.53↑$0.09 (0.17%)51.1152.484.98M
2023-01-0449.8051.89↑$2.09 (4.20%)49.6052.008.25M
2023-01-0349.2949.33↑$0.04 (0.08%)48.5449.775.85M
2022-12-3046.5748.07↑$1.50 (3.22%)46.4448.113.92M
2022-12-2946.5447.08↑$0.54 (1.16%)46.3447.923.62M
2022-12-2847.9846.18↓$1.80 (-3.75%)46.1748.084.41M
2022-12-2747.1648.46↑$1.30 (2.76%)47.0348.756.04M
2022-12-2346.3746.52↑$0.15 (0.32%)45.9046.741.76M
2022-12-2246.8546.52↓$0.33 (-0.70%)46.1247.222.83M
2022-12-2146.7446.89↑$0.15 (0.32%)46.6947.573.11M
2022-12-2046.2446.38↑$0.14 (0.30%)45.8746.743.22M
2022-12-1947.0646.36↓$0.70 (-1.49%)46.1347.295.04M
2022-12-1648.2047.49↓$0.71 (-1.47%)47.4148.506.35M
2022-12-1548.4948.65↑$0.16 (0.33%)47.5549.113.63M
2022-12-1448.4948.75↑$0.26 (0.54%)48.2149.124.49M
2022-12-1349.0648.67↓$0.39 (-0.79%)48.3749.375.43M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$LVS This stock is the golden ticket.

0 Like Report
a

$LVS CHUG CHUG CHUG

0 Like Report