LVS

Las Vegas Sands Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.2445 -0.7% 34.5155 13:19:26
Open Price Low Price High Price Close Price Prev Close
34.49 34.32 35.07 34.76
more quote information »

LVS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week34.1535.3831.970134.207,373,1360.36551.07%
1 Month35.8737.60530.1433.198,062,292-1.35-3.78%
3 Months35.4239.5528.87534.107,100,159-0.9045-2.55%
6 Months37.3448.2728.87538.418,073,767-2.82-7.56%
1 Year53.0153.1328.87539.228,643,406-18.49-34.89%
3 Years61.4074.2928.87547.766,814,957-26.88-43.79%
5 Years62.2581.44928.87551.825,465,770-27.73-44.55%

LVS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 05 2022 34.76 -0.52 -1.47% 34.25 34.82 33.89 6,104,233
Jul 01 2022 35.28 1.69 5.03% 33.75 35.38 33.53 6,395,756
Jun 30 2022 33.59 -0.02 -0.06% 32.97 34.43 31.9701 9,916,632
Jun 29 2022 33.61 -0.90 -2.61% 34.15 34.365 33.14 7,075,921
Jun 28 2022 34.51 1.34 4.04% 35.78 36.31 34.475 12,815,239
Jun 27 2022 33.17 -0.26 -0.78% 33.55 33.91 32.76 4,879,000
Jun 24 2022 33.43 1.85 5.86% 32.21 33.55 32.09 14,518,190
Jun 23 2022 31.58 -0.02 -0.06% 31.95 32.10 30.46 6,337,744
Jun 22 2022 31.60 -0.11 -0.35% 31.07 32.08 30.97 5,706,716
Jun 21 2022 31.71 0.04 0.13% 32.31 32.57 31.61 5,607,399
Jun 17 2022 31.67 0.80 2.59% 31.56 32.0939 30.57 8,175,252
Jun 16 2022 30.87 -1.77 -5.42% 31.92 31.92 30.57 8,528,315
Jun 15 2022 32.64 0.37 1.15% 32.55 33.34 32.07 7,187,847
Jun 14 2022 32.27 1.67 5.46% 30.77 32.60 30.77 8,677,889
Jun 13 2022 30.60 -2.90 -8.66% 31.92 32.32 30.14 11,062,964
Jun 10 2022 33.50 -1.79 -5.07% 34.44 35.03 33.315 7,558,645
Jun 09 2022 35.29 -2.10 -5.62% 36.66 36.68 35.1842 6,250,853
Jun 08 2022 37.39 1.56 4.35% 35.87 37.605 35.57 8,322,658
Jun 07 2022 35.83 0.33 0.93% 34.86 35.885 34.72 4,383,335
Jun 06 2022 35.50 0.54 1.54% 36.20 37.295 35.24 7,184,213
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:20220706 17:34:27