Las Vegas Sands Corp (LVS) Historical Stock Data
39.70 ↓0.28 (-0.70%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LVS is up 0.09% a day on average. There have been 15 days where Las Vegas Sands Corp closed green and 15 days where LVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 39.98 | 39.70 | ↓$0.28 (-0.70%) | 39.55 | 40.15 | 6.28M |
| 2024-09-05 | 40.06 | 39.98 | ↓$0.08 (-0.20%) | 39.28 | 40.09 | 5.03M |
| 2024-09-04 | 38.62 | 39.86 | ↑$1.24 (3.21%) | 38.62 | 40.01 | 5.85M |
| 2024-09-03 | 38.83 | 38.68 | ↓$0.15 (-0.39%) | 38.57 | 39.43 | 7.46M |
| 2024-08-30 | 39.01 | 38.99 | ↓$0.02 (-0.05%) | 38.43 | 39.10 | 12.25M |
| 2024-08-29 | 39.18 | 38.64 | ↓$0.54 (-1.38%) | 38.55 | 39.51 | 7.66M |
| 2024-08-28 | 39.71 | 39.01 | ↓$0.70 (-1.76%) | 38.56 | 39.74 | 6.24M |
| 2024-08-27 | 40.54 | 39.94 | ↓$0.60 (-1.48%) | 39.88 | 40.71 | 6.22M |
| 2024-08-26 | 40.82 | 40.55 | ↓$0.27 (-0.65%) | 40.38 | 40.89 | 4.61M |
| 2024-08-23 | 40.44 | 40.60 | ↑$0.16 (0.40%) | 40.06 | 40.73 | 5.14M |
| 2024-08-21 | 41.20 | 41.29 | ↑$0.09 (0.22%) | 41.04 | 41.51 | 4.17M |
| 2024-08-20 | 40.69 | 40.97 | ↑$0.28 (0.69%) | 40.43 | 41.01 | 4.99M |
| 2024-08-19 | 40.37 | 40.85 | ↑$0.48 (1.19%) | 40.37 | 41.16 | 3.43M |
| 2024-08-16 | 40.05 | 40.37 | ↑$0.32 (0.80%) | 39.99 | 40.78 | 6M |
| 2024-08-15 | 39.81 | 40.13 | ↑$0.32 (0.80%) | 39.61 | 40.41 | 9.74M |
| 2024-08-14 | 39.43 | 39.50 | ↑$0.07 (0.18%) | 38.63 | 39.56 | 8.53M |
| 2024-08-13 | 38.52 | 39.38 | ↑$0.86 (2.23%) | 38.51 | 39.62 | 6.38M |
| 2024-08-12 | 38.48 | 38.44 | ↓$0.04 (-0.10%) | 38.06 | 38.91 | 6.64M |
| 2024-08-09 | 39.75 | 38.57 | ↓$1.18 (-2.97%) | 37.87 | 39.84 | 6.37M |
| 2024-08-08 | 38.78 | 39.82 | ↑$1.04 (2.68%) | 38.78 | 40.23 | 6.18M |
| 2024-08-07 | 38.83 | 38.48 | ↓$0.35 (-0.90%) | 38.20 | 39.03 | 6.58M |
| 2024-08-06 | 37.86 | 38.50 | ↑$0.64 (1.69%) | 37.67 | 38.78 | 6.82M |
| 2024-08-05 | 36.65 | 37.86 | ↑$1.21 (3.30%) | 36.62 | 37.99 | 7.22M |
| 2024-08-02 | 38.01 | 38.06 | ↑$0.05 (0.13%) | 37.29 | 38.26 | 5.81M |
| 2024-08-01 | 39.67 | 38.47 | ↓$1.20 (-3.02%) | 38.32 | 39.70 | 6.02M |
| 2024-07-31 | 39.81 | 39.67 | ↓$0.14 (-0.35%) | 39.65 | 40.38 | 10.04M |
| 2024-07-30 | 39.41 | 39.47 | ↑$0.06 (0.15%) | 39.35 | 40.26 | 6.40M |
| 2024-07-29 | 39.09 | 39.55 | ↑$0.46 (1.18%) | 38.83 | 39.93 | 7.33M |
| 2024-07-26 | 39.72 | 39.18 | ↓$0.54 (-1.36%) | 38.92 | 39.79 | 6.49M |
| 2024-07-25 | 39.62 | 39.34 | ↓$0.28 (-0.71%) | 39.25 | 40.96 | 10.54M |
Create an account or log in to view more rows.
$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
$LVS lmao wtf was that
$LVS we like the stock
$LVS volume is almost nonexistent
$LVS nice
$LVS Very bullish action