Las Vegas Sands Corp (LVS) Historical Stock Data
45.73 ↓0.11 (-0.24%)
As of April 25, 2024, 3:23pm EST.
Historical Data
In the past 30 trading days, LVS is down -0.42% a day on average. There have been 11 days where Las Vegas Sands Corp closed green and 19 days where LVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 46.00 | 45.84 | ↓$0.16 (-0.35%) | 45.05 | 46.16 | 7.36M |
| 2024-04-23 | 46.92 | 46.01 | ↓$0.91 (-1.94%) | 45.98 | 47.09 | 7.97M |
| 2024-04-22 | 45.98 | 46.56 | ↑$0.58 (1.26%) | 45.98 | 47.32 | 7.88M |
| 2024-04-19 | 46.30 | 45.46 | ↓$0.84 (-1.81%) | 45.40 | 46.85 | 8M |
| 2024-04-18 | 48.09 | 45.88 | ↓$2.21 (-4.60%) | 45.44 | 48.21 | 21.52M |
| 2024-04-17 | 50.56 | 50.23 | ↓$0.33 (-0.65%) | 49.85 | 50.80 | 9.09M |
| 2024-04-16 | 49.77 | 50.51 | ↑$0.74 (1.49%) | 49.51 | 50.77 | 4.49M |
| 2024-04-15 | 50.80 | 50.25 | ↓$0.55 (-1.08%) | 50.09 | 51.35 | 5.17M |
| 2024-04-12 | 51.09 | 50.43 | ↓$0.66 (-1.29%) | 50.16 | 51.24 | 2.88M |
| 2024-04-11 | 51.62 | 51.61 | ↓$0.01 (-0.02%) | 51.04 | 51.93 | 2.59M |
| 2024-04-10 | 51.93 | 51.86 | ↓$0.07 (-0.13%) | 51.56 | 52.23 | 2.35M |
| 2024-04-09 | 52.17 | 52.45 | ↑$0.28 (0.54%) | 51.76 | 52.49 | 2.32M |
| 2024-04-08 | 53.59 | 52.44 | ↓$1.15 (-2.15%) | 52.26 | 53.65 | 2.75M |
| 2024-04-05 | 52.70 | 53.18 | ↑$0.48 (0.91%) | 52.40 | 53.40 | 2.16M |
| 2024-04-04 | 54.29 | 52.59 | ↓$1.70 (-3.13%) | 52.48 | 54.54 | 3.39M |
| 2024-04-03 | 52.55 | 53.96 | ↑$1.41 (2.68%) | 52.55 | 54.13 | 3.19M |
| 2024-04-02 | 52.96 | 52.91 | ↓$0.05 (-0.09%) | 52.22 | 53.00 | 2.20M |
| 2024-04-01 | 52.35 | 53.18 | ↑$0.83 (1.59%) | 52.20 | 54.09 | 4.67M |
| 2024-03-28 | 51.87 | 51.70 | ↓$0.17 (-0.33%) | 51.54 | 52.20 | 4.73M |
| 2024-03-27 | 51.15 | 51.48 | ↑$0.33 (0.65%) | 50.94 | 51.50 | 2.29M |
| 2024-03-26 | 51.15 | 50.85 | ↓$0.30 (-0.59%) | 50.67 | 51.42 | 2.69M |
| 2024-03-25 | 50.27 | 50.32 | ↑$0.05 (0.10%) | 50.02 | 50.52 | 2.19M |
| 2024-03-22 | 50.11 | 50.10 | ↓$0.01 (-0.02%) | 49.79 | 50.40 | 2.68M |
| 2024-03-21 | 50.76 | 50.35 | ↓$0.41 (-0.81%) | 50.31 | 51.46 | 2.89M |
| 2024-03-20 | 50.51 | 50.57 | ↑$0.06 (0.12%) | 50.16 | 50.95 | 3.70M |
| 2024-03-19 | 50.66 | 50.78 | ↑$0.12 (0.24%) | 50.49 | 51.07 | 3.67M |
| 2024-03-18 | 50.85 | 50.61 | ↓$0.24 (-0.47%) | 50.44 | 51.21 | 4.17M |
| 2024-03-15 | 52.14 | 51.03 | ↓$1.11 (-2.13%) | 50.89 | 52.66 | 5.72M |
| 2024-03-14 | 53.08 | 52.36 | ↓$0.72 (-1.36%) | 51.64 | 53.52 | 4.32M |
| 2024-03-13 | 52.97 | 53.35 | ↑$0.38 (0.72%) | 52.73 | 53.79 | 3.83M |
Create an account or log in to view more rows.
$LVS wow you bulls are losers
$LVS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$LVS out of the way
$LVS lmao wtf was that
$LVS we like the stock
$LVS volume is almost nonexistent
$LVS nice
$LVS Very bullish action
$LVS might see a whole 1% green
$LVS ADDING MORE…