Indicators

Las Vegas Sands (NY: LVS )

45.45 -0.10 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	51.87	51.79	51.77	51.70	4,729,332	+0.22(+0.43%)
Mar 27, 2024	51.15	51.50	50.94	51.48	2,288,866	+0.63(+1.24%)
Mar 26, 2024	51.15	51.41	50.66	50.85	2,685,950	+0.53(+1.05%)
Mar 25, 2024	50.27	50.52	50.02	50.32	2,186,563	+0.22(+0.44%)
Mar 22, 2024	50.11	50.40	49.79	50.10	2,684,665	-0.25(-0.50%)
Mar 21, 2024	50.76	51.46	50.30	50.35	2,892,695	-0.22(-0.44%)
Mar 20, 2024	50.51	50.95	50.16	50.57	3,702,342	-0.21(-0.41%)
Mar 19, 2024	50.66	51.07	50.49	50.78	3,668,811	+0.17(+0.34%)
Mar 18, 2024	50.85	51.21	50.44	50.61	4,174,642	-0.42(-0.82%)
Mar 15, 2024	52.14	52.66	50.88	51.03	5,718,349	-1.33(-2.54%)
Mar 14, 2024	53.08	53.52	51.64	52.36	4,323,739	-0.99(-1.86%)
Mar 13, 2024	52.97	53.79	52.73	53.35	3,831,372	+0.40(+0.76%)
Mar 12, 2024	52.77	53.34	52.60	52.95	2,965,323	+0.34(+0.65%)
Mar 11, 2024	51.63	52.91	51.51	52.61	3,512,148	+1.10(+2.14%)
Mar 08, 2024	51.40	51.90	51.34	51.51	3,168,162	+0.02(+0.04%)
Mar 07, 2024	50.67	51.59	50.59	51.49	3,153,497	+0.91(+1.80%)
Mar 06, 2024	51.44	51.49	50.44	50.58	3,376,947	-0.33(-0.65%)
Mar 05, 2024	50.28	51.50	49.98	50.91	4,231,159	+0.21(+0.41%)
Mar 04, 2024	51.33	51.33	50.05	50.70	4,398,737	-0.58(-1.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.