LVS

Las Vegas Sands Historical Data

Company Name Stock Ticker Symbol Market Type
Las Vegas Sands Corp LVS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 58.92 19:00:00
Open Price Low Price High Price Close Price Prev Close
58.92
more quote information »

LVS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week57.3460.3455.7958.5410,039,8781.582.76%
1 Month51.4460.3451.0555.896,335,9197.4814.54%
3 Months41.2860.3440.53649.865,563,37217.6442.73%
6 Months37.2760.3433.3842.836,151,52621.6558.09%
1 Year44.8260.3428.87539.776,712,69214.1031.46%
3 Years66.1172.0028.87545.257,181,228-7.19-10.88%
5 Years76.7181.44928.87549.765,877,315-17.79-23.19%

LVS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 01 2023 58.92 -0.08 -0.14% 59.77 60.34 57.4938 7,089,870
Jan 31 2023 59.00 1.12 1.94% 58.00 59.02 57.47 4,428,599
Jan 30 2023 57.88 -1.04 -1.77% 57.86 58.00 57.22 6,677,923
Jan 27 2023 58.92 0.55 0.94% 58.81 59.96 58.01 9,275,676
Jan 26 2023 58.37 3.35 6.09% 57.34 58.8899 55.79 22,727,320
Jan 25 2023 55.02 -0.45 -0.81% 54.685 55.51 54.33 8,018,460
Jan 24 2023 55.47 0.08 0.14% 54.98 55.54 54.57 4,348,934
Jan 23 2023 55.39 0.82 1.5% 54.76 55.90 54.54 4,850,439
Jan 20 2023 54.57 0.20 0.37% 54.28 54.95 54.18 5,011,579
Jan 19 2023 54.37 -0.01 -0.02% 54.44 55.34 54.29 4,566,341
Jan 18 2023 54.38 -0.07 -0.13% 54.61 55.00 54.09 4,326,711
Jan 17 2023 54.45 -0.52 -0.95% 54.52 54.85 53.725 6,639,698
Jan 13 2023 54.97 1.47 2.75% 52.95 55.04 52.95 4,684,310
Jan 12 2023 53.50 0.26 0.49% 53.25 54.08 52.53 4,728,527
Jan 11 2023 53.24 -0.56 -1.04% 52.99 53.53 52.50 4,041,639
Jan 10 2023 53.80 1.02 1.93% 52.93 53.91 52.63 4,557,602
Jan 09 2023 52.78 1.21 2.35% 51.98 52.885 51.934 4,622,573
Jan 06 2023 51.57 0.04 0.08% 51.40 52.38 51.05 4,805,624
Jan 05 2023 51.53 -0.36 -0.69% 51.44 52.48 51.105 4,980,630
Jan 04 2023 51.89 2.56 5.19% 49.80 52.00 49.60 8,250,353
Jan 03 2023 49.33 1.26 2.62% 49.29 49.78 48.54 5,852,387
See More Historical Prices ยป
Your Recent History
NYSE
LVS
Las Vegas ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230202 08:20:58