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 (%)
Apr 26, 2024	45.44	46.00	45.10	45.45	4,932,131	-0.10(-0.22%)
Apr 25, 2024	45.50	46.21	45.48	45.55	5,171,722	-0.29(-0.63%)
Apr 24, 2024	46.00	46.16	45.05	45.84	7,357,520	-0.17(-0.37%)
Apr 23, 2024	46.92	47.09	45.98	46.01	7,964,428	-0.55(-1.18%)
Apr 22, 2024	45.98	47.32	45.98	46.56	7,881,892	+1.10(+2.42%)
Apr 19, 2024	46.30	46.85	45.40	45.46	7,998,636	-0.42(-0.92%)
Apr 18, 2024	48.09	48.21	45.44	45.88	21,516,384	-4.35(-8.66%)
Apr 17, 2024	50.56	50.80	49.85	50.23	9,077,665	-0.28(-0.55%)
Apr 16, 2024	49.77	50.77	49.51	50.51	4,492,447	+0.26(+0.52%)
Apr 15, 2024	50.80	51.34	50.09	50.25	5,165,529	-0.18(-0.36%)
Apr 12, 2024	51.09	51.24	50.16	50.43	2,881,770	-1.18(-2.29%)
Apr 11, 2024	51.62	51.93	51.04	51.61	2,586,774	-0.25(-0.48%)
Apr 10, 2024	51.93	52.23	51.56	51.86	2,345,524	-0.59(-1.12%)
Apr 09, 2024	52.17	52.49	51.76	52.45	2,316,529	+0.01(+0.02%)
Apr 08, 2024	53.59	53.65	52.26	52.44	2,753,618	-0.74(-1.39%)
Apr 05, 2024	52.70	53.40	52.40	53.18	2,163,704	+0.59(+1.12%)
Apr 04, 2024	54.29	54.54	52.48	52.59	3,386,321	-1.37(-2.54%)
Apr 03, 2024	52.55	54.12	52.55	53.96	3,187,424	+1.05(+1.98%)
Apr 02, 2024	52.96	53.00	52.22	52.91	2,197,532	-0.27(-0.51%)

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.