Las Vegas Sands Corp (LVS) Historical Stock Data
52.25 ↑0.97 (1.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LVS is up 0.02% a day on average. There have been 14 days where Las Vegas Sands Corp closed green and 16 days where LVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 51.29 | 52.25 | ↑$0.96 (1.87%) | 51.04 | 52.37 | 8.90M |
| 2024-12-19 | 51.52 | 51.28 | ↓$0.24 (-0.47%) | 50.91 | 51.82 | 3.79M |
| 2024-12-18 | 53.64 | 51.02 | ↓$2.62 (-4.88%) | 50.93 | 53.93 | 9.48M |
| 2024-12-17 | 52.50 | 53.64 | ↑$1.14 (2.17%) | 52.04 | 53.77 | 5.66M |
| 2024-12-16 | 53.65 | 52.49 | ↓$1.16 (-2.16%) | 52.40 | 53.99 | 4.66M |
| 2024-12-13 | 53.95 | 53.87 | ↓$0.08 (-0.15%) | 53.43 | 54.30 | 3.38M |
| 2024-12-12 | 54.51 | 53.80 | ↓$0.71 (-1.30%) | 53.74 | 54.95 | 3.59M |
| 2024-12-11 | 55.00 | 54.45 | ↓$0.55 (-1.00%) | 54.06 | 55.07 | 4.98M |
| 2024-12-10 | 54.71 | 54.88 | ↑$0.17 (0.31%) | 54.20 | 55.44 | 3.46M |
| 2024-12-09 | 55.50 | 55.17 | ↓$0.33 (-0.59%) | 55.05 | 56.61 | 5.33M |
| 2024-12-06 | 54.31 | 53.99 | ↓$0.32 (-0.59%) | 53.98 | 54.88 | 3.06M |
| 2024-12-05 | 54.68 | 53.84 | ↓$0.84 (-1.54%) | 53.80 | 54.90 | 2.87M |
| 2024-12-04 | 54.16 | 54.60 | ↑$0.44 (0.81%) | 53.78 | 54.64 | 4.96M |
| 2024-12-03 | 54.57 | 53.90 | ↓$0.66 (-1.22%) | 53.47 | 54.88 | 3.65M |
| 2024-12-02 | 53.71 | 55.00 | ↑$1.29 (2.40%) | 53.59 | 55.24 | 6.71M |
| 2024-11-29 | 51.50 | 53.06 | ↑$1.56 (3.03%) | 51.47 | 53.55 | 4.74M |
| 2024-11-27 | 51.00 | 51.42 | ↑$0.42 (0.82%) | 51.00 | 52.06 | 3.12M |
| 2024-11-26 | 51.17 | 50.92 | ↓$0.25 (-0.49%) | 50.75 | 51.25 | 5.80M |
| 2024-11-25 | 50.60 | 51.40 | ↑$0.80 (1.58%) | 50.36 | 51.72 | 5.15M |
| 2024-11-22 | 49.85 | 50.08 | ↑$0.23 (0.46%) | 49.68 | 50.50 | 3.41M |
| 2024-11-21 | 49.41 | 50.07 | ↑$0.66 (1.34%) | 49.17 | 50.25 | 3.35M |
| 2024-11-20 | 49.32 | 49.91 | ↑$0.59 (1.20%) | 49.18 | 49.94 | 3.21M |
| 2024-11-19 | 48.84 | 49.18 | ↑$0.34 (0.70%) | 48.43 | 49.24 | 3.36M |
| 2024-11-18 | 48.01 | 49.14 | ↑$1.13 (2.35%) | 47.83 | 49.15 | 4.90M |
| 2024-11-15 | 48.45 | 47.96 | ↓$0.48 (-1.00%) | 47.72 | 48.79 | 6.33M |
| 2024-11-14 | 49.28 | 48.53 | ↓$0.75 (-1.52%) | 48.16 | 49.44 | 7.59M |
| 2024-11-13 | 49.17 | 49.53 | ↑$0.36 (0.73%) | 48.93 | 49.58 | 5.50M |
| 2024-11-12 | 50.22 | 49.26 | ↓$0.96 (-1.91%) | 48.88 | 50.34 | 9.38M |
| 2024-11-11 | 50.69 | 50.64 | ↓$0.05 (-0.10%) | 50.22 | 51.05 | 3.69M |
| 2024-11-08 | 50.55 | 50.38 | ↓$0.17 (-0.34%) | 49.49 | 50.75 | 8.70M |
Create an account or log in to view more rows.
$LVS hot damn <3
$LVS Sleep well my bulls
sleep well
$LVS BULLS ALPHA
BEARS BETA
$LVS coming now
$LVS not worrying
$LVS Bull flag forming?
$LVS Tomorrow
$LVS wow you bulls are losers
$LVS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$LVS out of the way