Las Vegas Sands Corp. (LVS)
45.43
0.43 (0.96%)
At close: Jan 15, 2025, 9:35 AM
LVS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 45.94 | 46.37 | 44.33 | 45.00 | -1.87 | -3.99% | 6,810,740 |
| Jan 13, 2025 | 47.18 | 47.28 | 46.50 | 46.87 | -0.34 | -0.72% | 4,953,421 |
| Jan 10, 2025 | 48.67 | 48.82 | 47.02 | 47.21 | -1.94 | -3.95% | 4,817,628 |
| Jan 8, 2025 | 49.06 | 49.42 | 48.78 | 49.15 | -0.35 | -0.71% | 2,584,500 |
| Jan 7, 2025 | 50.90 | 51.43 | 49.20 | 49.50 | -1.43 | -2.81% | 4,652,207 |
| Jan 6, 2025 | 51.08 | 51.98 | 50.68 | 50.93 | 0.51 | 1.01% | 3,511,217 |
| Jan 3, 2025 | 51.46 | 51.51 | 49.55 | 50.42 | 0.52 | 1.04% | 3,051,710 |
| Jan 2, 2025 | 51.24 | 51.75 | 49.68 | 49.90 | -1.46 | -2.84% | 3,161,212 |
| Dec 31, 2024 | 50.91 | 51.52 | 50.85 | 51.36 | 0.66 | 1.30% | 1,917,100 |
| Dec 30, 2024 | 51.03 | 51.08 | 50.49 | 50.70 | -1.16 | -2.24% | 2,426,900 |
| Dec 27, 2024 | 51.62 | 51.89 | 51.33 | 51.86 | -0.11 | -0.21% | 1,747,800 |
| Dec 26, 2024 | 51.72 | 52.30 | 51.61 | 51.97 | 0.08 | 0.15% | 1,660,599 |
| Dec 24, 2024 | 51.64 | 52.09 | 51.39 | 51.89 | 0.23 | 0.45% | 966,900 |
| Dec 23, 2024 | 52.10 | 52.27 | 51.28 | 51.66 | -0.59 | -1.13% | 2,302,951 |
| Dec 20, 2024 | 51.29 | 52.37 | 51.04 | 52.25 | 0.97 | 1.89% | 8,899,708 |
| Dec 19, 2024 | 51.52 | 51.82 | 50.91 | 51.28 | 0.26 | 0.51% | 3,788,343 |
| Dec 18, 2024 | 53.64 | 53.93 | 50.93 | 51.02 | -2.62 | -4.88% | 9,479,310 |
| Dec 17, 2024 | 52.50 | 53.77 | 52.04 | 53.64 | 1.15 | 2.19% | 5,655,054 |
| Dec 16, 2024 | 53.65 | 53.99 | 52.40 | 52.49 | -1.38 | -2.56% | 4,659,921 |
| Dec 13, 2024 | 53.95 | 54.30 | 53.43 | 53.87 | 0.07 | 0.13% | 3,383,756 |
| Dec 12, 2024 | 54.51 | 54.95 | 53.74 | 53.80 | -0.65 | -1.19% | 3,585,478 |
| Dec 11, 2024 | 55.00 | 55.07 | 54.06 | 54.45 | -0.43 | -0.78% | 4,981,622 |
| Dec 10, 2024 | 54.71 | 55.44 | 54.20 | 54.88 | -0.29 | -0.53% | 3,457,536 |
| Dec 9, 2024 | 55.50 | 56.61 | 55.05 | 55.17 | 1.18 | 2.19% | 5,328,607 |
| Dec 6, 2024 | 54.31 | 54.88 | 53.98 | 53.99 | 0.15 | 0.28% | 3,063,327 |
| Dec 5, 2024 | 54.68 | 54.90 | 53.80 | 53.84 | -0.76 | -1.39% | 2,872,842 |
| Dec 4, 2024 | 54.16 | 54.64 | 53.78 | 54.60 | 0.70 | 1.30% | 4,958,782 |
| Dec 3, 2024 | 54.57 | 54.88 | 53.47 | 53.90 | -1.10 | -2.00% | 3,645,700 |
| Dec 2, 2024 | 53.71 | 55.24 | 53.59 | 55.00 | 1.94 | 3.66% | 6,710,106 |
| Nov 29, 2024 | 51.50 | 53.55 | 51.47 | 53.06 | 1.64 | 3.19% | 4,739,200 |
| Nov 27, 2024 | 51.00 | 52.06 | 51.00 | 51.42 | 0.50 | 0.98% | 3,123,500 |
| Nov 26, 2024 | 51.17 | 51.25 | 50.75 | 50.92 | -0.48 | -0.93% | 5,795,618 |
| Nov 25, 2024 | 50.60 | 51.72 | 50.36 | 51.40 | 1.32 | 2.64% | 5,146,205 |
| Nov 22, 2024 | 49.85 | 50.50 | 49.68 | 50.08 | 0.01 | 0.02% | 3,408,466 |
| Nov 21, 2024 | 49.41 | 50.25 | 49.17 | 50.07 | 0.16 | 0.32% | 3,347,344 |
| Nov 20, 2024 | 49.32 | 49.94 | 49.18 | 49.91 | 0.73 | 1.48% | 3,206,034 |
| Nov 19, 2024 | 48.84 | 49.24 | 48.43 | 49.18 | 0.04 | 0.08% | 3,360,300 |
| Nov 18, 2024 | 48.01 | 49.15 | 47.83 | 49.14 | 1.18 | 2.46% | 4,904,746 |
| Nov 15, 2024 | 48.45 | 48.79 | 47.72 | 47.96 | -0.57 | -1.17% | 6,334,201 |
| Nov 14, 2024 | 49.28 | 49.44 | 48.16 | 48.53 | -1.00 | -2.02% | 7,592,525 |
| Nov 13, 2024 | 49.17 | 49.58 | 48.93 | 49.53 | 0.27 | 0.55% | 5,498,568 |
| Nov 12, 2024 | 50.22 | 50.34 | 48.88 | 49.26 | -1.38 | -2.73% | 9,384,000 |
| Nov 11, 2024 | 50.69 | 51.05 | 50.22 | 50.64 | 0.26 | 0.52% | 3,694,849 |
| Nov 8, 2024 | 50.55 | 50.75 | 49.49 | 50.38 | -1.08 | -2.10% | 8,699,100 |
| Nov 7, 2024 | 51.34 | 52.06 | 51.18 | 51.46 | 0.76 | 1.50% | 6,048,637 |
| Nov 6, 2024 | 50.89 | 50.89 | 49.37 | 50.70 | 0.36 | 0.72% | 6,280,207 |
| Nov 5, 2024 | 51.19 | 51.22 | 49.95 | 50.34 | -1.03 | -2.01% | 7,339,241 |
| Nov 4, 2024 | 51.75 | 51.93 | 51.16 | 51.37 | -0.36 | -0.70% | 7,091,700 |
| Nov 1, 2024 | 52.40 | 53.17 | 51.70 | 51.73 | -0.12 | -0.23% | 4,849,214 |
| Oct 31, 2024 | 52.63 | 52.81 | 51.83 | 51.85 | -1.08 | -2.04% | 6,325,402 |