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.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	57.22	58.37	↑$1.15 (2.01%)	55.79	58.88	22.72M
2023-01-25	54.60	55.02	↑$0.42 (0.77%)	54.33	55.51	8.15M
2023-01-24	54.98	55.47	↑$0.49 (0.89%)	54.59	55.54	3.89M
2023-01-23	54.76	55.39	↑$0.63 (1.15%)	54.54	55.90	4.81M
2023-01-20	54.30	54.57	↑$0.27 (0.50%)	54.18	54.92	5M
2023-01-19	54.44	54.37	↓$0.07 (-0.13%)	54.29	55.34	4.57M
2023-01-18	54.61	54.38	↓$0.23 (-0.42%)	54.09	55.00	4.33M
2023-01-17	54.52	54.45	↓$0.07 (-0.13%)	53.73	54.83	6.64M
2023-01-13	53.00	54.97	↑$1.97 (3.72%)	53.00	55.04	4.68M
2023-01-12	53.25	53.50	↑$0.25 (0.47%)	52.54	54.08	4.72M
2023-01-11	52.83	53.24	↑$0.41 (0.78%)	52.50	53.53	4.04M
2023-01-10	52.96	53.80	↑$0.84 (1.59%)	52.63	53.91	4.07M
2023-01-09	51.98	52.78	↑$0.80 (1.54%)	51.93	52.89	4.61M
2023-01-06	51.50	51.57	↑$0.07 (0.14%)	51.05	52.38	4.74M
2023-01-05	51.44	51.53	↑$0.09 (0.17%)	51.11	52.48	4.98M
2023-01-04	49.80	51.89	↑$2.09 (4.20%)	49.60	52.00	8.25M
2023-01-03	49.29	49.33	↑$0.04 (0.08%)	48.54	49.77	5.85M
2022-12-30	46.57	48.07	↑$1.50 (3.22%)	46.44	48.11	3.92M
2022-12-29	46.54	47.08	↑$0.54 (1.16%)	46.34	47.92	3.62M
2022-12-28	47.98	46.18	↓$1.80 (-3.75%)	46.17	48.08	4.41M
2022-12-27	47.16	48.46	↑$1.30 (2.76%)	47.03	48.75	6.04M
2022-12-23	46.37	46.52	↑$0.15 (0.32%)	45.90	46.74	1.76M
2022-12-22	46.85	46.52	↓$0.33 (-0.70%)	46.12	47.22	2.83M
2022-12-21	46.74	46.89	↑$0.15 (0.32%)	46.69	47.57	3.11M
2022-12-20	46.24	46.38	↑$0.14 (0.30%)	45.87	46.74	3.22M
2022-12-19	47.06	46.36	↓$0.70 (-1.49%)	46.13	47.29	5.04M
2022-12-16	48.20	47.49	↓$0.71 (-1.47%)	47.41	48.50	6.35M
2022-12-15	48.49	48.65	↑$0.16 (0.33%)	47.55	49.11	3.63M
2022-12-14	48.49	48.75	↑$0.26 (0.54%)	48.21	49.12	4.49M
2022-12-13	49.06	48.67	↓$0.39 (-0.79%)	48.37	49.37	5.43M