LVS

Las Vegas Sands Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Las Vegas Sands Corp LVS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.82 1.95% 42.90 20:00:01
Open Price Low Price High Price Close Price Prev Close
42.33 41.82 43.17 43.11 42.08
more quote information »

LVS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week43.6645.4941.8044.0411,902,314-0.76-1.74%
1 Month37.5545.4935.37541.6912,141,1275.3514.25%
3 Months41.7345.4933.7539.459,664,0501.172.8%
6 Months44.2645.519933.7539.559,972,959-1.36-3.07%
1 Year49.4066.76533.7546.098,197,035-6.50-13.16%
3 Years56.5274.2933.3050.576,318,604-13.62-24.1%
5 Years53.0081.44933.3053.895,103,143-10.10-19.06%

LVS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2022 43.11 1.03 2.45% 42.33 43.17 41.82 7,039,992
Jan 27 2022 42.08 -2.04 -4.62% 44.325 44.325 41.80 9,586,977
Jan 26 2022 44.12 -0.75 -1.67% 45.26 45.49 43.81 9,180,198
Jan 25 2022 44.87 -0.02 -0.04% 44.21 45.37 43.02 9,871,986
Jan 24 2022 44.89 1.14 2.61% 42.86 44.99 41.91 16,502,186
Jan 21 2022 43.75 0.14 0.32% 43.66 44.97 42.90 14,370,221
Jan 20 2022 43.61 -0.31 -0.71% 44.12 45.02 43.5001 9,827,502
Jan 19 2022 43.92 0.82 1.9% 44.00 44.86 43.26 14,168,413
Jan 18 2022 43.10 0.11 0.26% 42.69 44.28 41.86 20,206,979
Jan 14 2022 42.99 5.33 14.15% 42.16 43.724 41.51 49,772,945
Jan 13 2022 37.66 -1.29 -3.31% 38.98 39.49 37.59 7,040,037
Jan 12 2022 38.95 0.10 0.26% 39.25 39.50 38.35 6,932,500
Jan 11 2022 38.85 2.42 6.64% 37.68 39.42 37.26 17,026,579
Jan 10 2022 36.43 -1.47 -3.88% 37.01 37.52 35.375 9,354,658
Jan 07 2022 37.90 0.07 0.19% 38.07 38.61 37.80 5,827,233
Jan 06 2022 37.83 0.86 2.33% 37.34 38.33 36.84 5,586,498
Jan 05 2022 36.97 -1.69 -4.37% 38.49 38.86 36.88 8,083,729
Jan 04 2022 38.66 -0.19 -0.49% 39.26 39.60 38.43 6,130,521
Jan 03 2022 38.85 1.21 3.21% 37.97 39.18 37.89 6,435,681
Dec 31 2021 37.64 -0.04 -0.11% 37.55 38.21 37.40 4,776,579
Dec 30 2021 37.68 0.49 1.32% 37.04 38.345 36.93 5,876,601
Dec 29 2021 37.19 -0.46 -1.22% 37.50 37.715 36.95 4,362,597
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.

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

P: V: D:20220129 07:39:26