Las Vegas Sands Corp (LVS) Historical Stock Data
Historical Data
In the past 30 trading days, LVS is down -0.37% 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 |
|---|---|---|---|---|---|---|
| 2025-03-03 | 46.42 | 45.43 | ↓$0.99 (-2.13%) | 44.93 | 47.63 | 7.53M |
| 2025-02-28 | 43.60 | 44.71 | ↑$1.11 (2.55%) | 43.60 | 45.06 | 3.94M |
| 2025-02-27 | 43.60 | 43.74 | ↑$0.14 (0.32%) | 42.99 | 44.18 | 3.05M |
| 2025-02-26 | 45.10 | 43.73 | ↓$1.37 (-3.04%) | 43.36 | 45.10 | 3.30M |
| 2025-02-25 | 45.01 | 44.36 | ↓$0.65 (-1.44%) | 43.65 | 45.33 | 6.89M |
| 2025-02-24 | 43.75 | 45.11 | ↑$1.36 (3.11%) | 43.62 | 45.40 | 5.18M |
| 2025-02-21 | 45.16 | 44.02 | ↓$1.14 (-2.51%) | 43.71 | 45.37 | 4.17M |
| 2025-02-20 | 44.09 | 44.97 | ↑$0.88 (2.00%) | 44.02 | 44.99 | 4.19M |
| 2025-02-19 | 43.56 | 44.04 | ↑$0.48 (1.10%) | 43.37 | 44.18 | 3.97M |
| 2025-02-18 | 43.69 | 43.82 | ↑$0.13 (0.30%) | 43.36 | 44.36 | 5.45M |
| 2025-02-14 | 42.75 | 43.37 | ↑$0.62 (1.45%) | 42.52 | 43.55 | 5.92M |
| 2025-02-13 | 43.00 | 42.21 | ↓$0.79 (-1.84%) | 41.94 | 43.05 | 5.78M |
| 2025-02-12 | 41.43 | 41.89 | ↑$0.46 (1.11%) | 41.32 | 42.42 | 5.98M |
| 2025-02-11 | 41.38 | 41.25 | ↓$0.13 (-0.31%) | 41.15 | 41.87 | 5.28M |
| 2025-02-10 | 42.89 | 41.67 | ↓$1.22 (-2.84%) | 41.57 | 43.10 | 6.42M |
| 2025-02-07 | 43.00 | 42.98 | ↓$0.02 (-0.05%) | 42.77 | 44.10 | 9.40M |
| 2025-02-06 | 43.68 | 42.32 | ↓$1.36 (-3.11%) | 42.05 | 43.80 | 12.31M |
| 2025-02-05 | 44.00 | 43.53 | ↓$0.47 (-1.07%) | 43.02 | 44.17 | 8.82M |
| 2025-02-04 | 45.18 | 44.53 | ↓$0.65 (-1.44%) | 44.50 | 45.73 | 6.38M |
| 2025-02-03 | 44.48 | 44.93 | ↑$0.45 (1.01%) | 44.21 | 45.37 | 6.39M |
| 2025-01-31 | 47.84 | 45.83 | ↓$2.01 (-4.20%) | 45.29 | 47.90 | 9.32M |
| 2025-01-30 | 47.50 | 48.24 | ↑$0.74 (1.56%) | 46.53 | 48.73 | 13.51M |
| 2025-01-29 | 43.31 | 43.43 | ↑$0.12 (0.28%) | 43.26 | 44.15 | 9.64M |
| 2025-01-28 | 43.48 | 43.23 | ↓$0.25 (-0.57%) | 43.01 | 43.71 | 4.28M |
| 2025-01-27 | 43.09 | 43.45 | ↑$0.36 (0.84%) | 43.09 | 44.10 | 4.79M |
| 2025-01-24 | 43.61 | 43.50 | ↓$0.11 (-0.25%) | 43.18 | 43.85 | 4.82M |
| 2025-01-23 | 44.03 | 43.45 | ↓$0.58 (-1.32%) | 43.22 | 44.08 | 5.77M |
| 2025-01-22 | 45.00 | 44.00 | ↓$1.00 (-2.22%) | 43.87 | 45.18 | 5.36M |
| 2025-01-21 | 44.83 | 45.36 | ↑$0.53 (1.18%) | 44.83 | 45.74 | 6.23M |
| 2025-01-17 | 44.20 | 44.40 | ↑$0.20 (0.45%) | 44.17 | 44.86 | 4.40M |
Create an account or log in to view more rows.
$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
$LVS I actually want the market pullback 5% is pretty crazy how this market keep going and going