Indicators

Las Vegas Sands (NY: LVS )

46.62 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.74	36.92	34.82	34.87	6,187,816	-0.25(-0.70%)
Apr 28, 2022	33.92	35.59	32.98	35.12	7,782,861	+0.83(+2.41%)
Apr 27, 2022	34.20	35.32	33.55	34.29	5,779,055	+0.09(+0.26%)
Apr 26, 2022	35.45	35.45	33.73	34.20	6,117,950	-1.52(-4.24%)
Apr 25, 2022	34.85	35.82	34.37	35.72	5,736,526	-0.11(-0.30%)
Apr 22, 2022	37.36	37.50	35.78	35.83	9,790,800	-0.80(-2.18%)
Apr 21, 2022	38.36	38.93	36.54	36.63	5,805,030	-1.28(-3.38%)
Apr 20, 2022	37.74	38.65	37.61	37.91	5,402,487	+0.27(+0.71%)
Apr 19, 2022	36.41	38.10	36.37	37.64	7,105,295	+1.57(+4.34%)
Apr 18, 2022	36.11	36.37	35.64	36.08	5,179,829	-0.31(-0.84%)
Apr 14, 2022	35.78	36.71	35.61	36.38	5,675,832	+0.70(+1.96%)
Apr 13, 2022	34.86	36.02	34.76	35.68	4,639,899	+1.20(+3.48%)
Apr 12, 2022	34.95	35.60	34.30	34.48	4,250,092	-0.01(-0.03%)
Apr 11, 2022	34.55	35.82	34.23	34.49	4,796,867	-0.90(-2.53%)
Apr 08, 2022	35.26	35.76	34.68	35.39	3,981,693	-0.16(-0.44%)
Apr 07, 2022	36.19	36.32	34.57	35.54	5,628,638	-0.88(-2.41%)
Apr 06, 2022	36.65	36.79	35.55	36.42	7,843,324	-0.82(-2.19%)
Apr 05, 2022	39.18	39.37	37.03	37.24	6,742,478	-2.07(-5.26%)
Apr 04, 2022	38.99	39.73	38.43	39.30	4,521,481	+0.40(+1.04%)

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.