Las Vegas Sands Corp (LVS) Historical Stock Data
39.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LVS is up 0.33% a day on average. There have been 19 days where Las Vegas Sands Corp closed green and 11 days where LVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 39.78 | 39.79 | ↑$0.01 (0.03%) | 39.62 | 40.11 | 5.36M |
| 2025-05-08 | 39.73 | 39.76 | ↑$0.03 (0.08%) | 39.47 | 40.87 | 8.01M |
| 2025-05-07 | 39.36 | 39.58 | ↑$0.22 (0.56%) | 38.91 | 39.96 | 6.68M |
| 2025-05-06 | 38.06 | 38.81 | ↑$0.75 (1.97%) | 37.95 | 39.04 | 6.97M |
| 2025-05-05 | 37.77 | 38.31 | ↑$0.54 (1.43%) | 37.54 | 38.64 | 7.93M |
| 2025-05-02 | 37.35 | 38.07 | ↑$0.72 (1.93%) | 37.25 | 38.22 | 6.36M |
| 2025-05-01 | 36.78 | 36.81 | ↑$0.03 (0.08%) | 36.61 | 37.61 | 4.94M |
| 2025-04-30 | 35.90 | 36.67 | ↑$0.77 (2.14%) | 35.80 | 36.80 | 4.30M |
| 2025-04-29 | 35.70 | 36.57 | ↑$0.87 (2.44%) | 35.50 | 36.71 | 5.37M |
| 2025-04-28 | 35.46 | 36.04 | ↑$0.58 (1.64%) | 35.43 | 36.47 | 5.84M |
| 2025-04-25 | 36.51 | 35.89 | ↓$0.62 (-1.70%) | 35.63 | 36.82 | 6.98M |
| 2025-04-24 | 34.47 | 36.61 | ↑$2.14 (6.21%) | 34.36 | 37.02 | 11.52M |
| 2025-04-23 | 35.12 | 34.38 | ↓$0.74 (-2.11%) | 34.33 | 35.94 | 11.84M |
| 2025-04-22 | 32.88 | 33.94 | ↑$1.06 (3.22%) | 32.83 | 34.04 | 7.22M |
| 2025-04-21 | 32.67 | 32.56 | ↓$0.11 (-0.34%) | 32.20 | 32.86 | 5.56M |
| 2025-04-17 | 32.30 | 32.77 | ↑$0.47 (1.46%) | 32.14 | 33.07 | 5.74M |
| 2025-04-16 | 32.30 | 31.86 | ↓$0.44 (-1.36%) | 31.60 | 32.65 | 5.04M |
| 2025-04-15 | 31.96 | 32.67 | ↑$0.71 (2.22%) | 31.96 | 32.99 | 6.22M |
| 2025-04-14 | 32.64 | 32.12 | ↓$0.52 (-1.59%) | 31.57 | 32.82 | 6.80M |
| 2025-04-11 | 31.74 | 32.09 | ↑$0.35 (1.10%) | 30.71 | 32.27 | 5.12M |
| 2025-04-10 | 32.90 | 31.72 | ↓$1.18 (-3.59%) | 31.05 | 33.00 | 7.84M |
| 2025-04-09 | 30.81 | 33.73 | ↑$2.92 (9.48%) | 30.52 | 33.81 | 13.19M |
| 2025-04-08 | 32.99 | 30.70 | ↓$2.29 (-6.94%) | 30.18 | 33.10 | 11.54M |
| 2025-04-07 | 32.36 | 32.10 | ↓$0.26 (-0.80%) | 31.42 | 34.11 | 10.02M |
| 2025-04-04 | 35.00 | 33.37 | ↓$1.63 (-4.66%) | 32.74 | 35.17 | 11.37M |
| 2025-04-03 | 37.51 | 36.41 | ↓$1.10 (-2.92%) | 35.56 | 37.87 | 11.13M |
| 2025-04-02 | 39.00 | 39.04 | ↑$0.04 (0.10%) | 38.50 | 39.28 | 5.40M |
| 2025-04-01 | 38.63 | 39.15 | ↑$0.52 (1.35%) | 38.63 | 39.29 | 6.31M |
| 2025-03-31 | 37.44 | 38.63 | ↑$1.19 (3.18%) | 37.38 | 38.80 | 5.68M |
| 2025-03-28 | 40.00 | 38.18 | ↓$1.82 (-4.55%) | 38.13 | 40.16 | 5.78M |
Create an account or log in to view more rows.
$LVS never selling
$LVS take us to the moon
lets goooooo
$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