LVS
Las Vegas Sands Corp. NYQ · LVS
$45.36
-0.34
(-0.74%)
Pullback · -1.14σ
Price alert —
Loading…
Sign in to get a one-time email the moment LVS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $45.59 | $45.70 | $45.02 | $45.36 | 4.3M |
| 2026-07-16 | $45.23 | $45.91 | $45.07 | $45.70 | 4.6M |
| 2026-07-15 | $44.85 | $45.04 | $44.22 | $44.79 | 4.8M |
| 2026-07-14 | $45.50 | $45.85 | $44.59 | $44.78 | 3.9M |
| 2026-07-13 | $46.96 | $47.21 | $45.59 | $45.90 | 3.2M |
| 2026-07-10 | $46.88 | $47.12 | $46.30 | $46.69 | 3.4M |
| 2026-07-09 | $45.62 | $46.51 | $45.12 | $46.45 | 3.9M |
| 2026-07-08 | $45.99 | $46.98 | $45.99 | $46.19 | 4.5M |
| 2026-07-07 | $46.48 | $46.99 | $45.64 | $46.06 | 3.1M |
| 2026-07-06 | $47.40 | $47.55 | $45.70 | $46.58 | 3.9M |
| 2026-07-02 | $46.30 | $47.38 | $46.30 | $46.99 | 3.8M |
| 2026-07-01 | $46.16 | $46.28 | $45.62 | $46.25 | 4.2M |
| 2026-06-30 | $46.27 | $46.59 | $45.90 | $46.19 | 3.8M |
| 2026-06-29 | $47.51 | $47.59 | $46.15 | $46.37 | 3.7M |
| 2026-06-26 | $46.25 | $47.65 | $46.25 | $47.12 | 6.2M |
| 2026-06-25 | $47.88 | $47.98 | $46.08 | $46.28 | 3.9M |
| 2026-06-24 | $47.87 | $48.59 | $47.58 | $47.76 | 5.2M |
| 2026-06-23 | $47.59 | $48.40 | $47.46 | $47.76 | 5.5M |
| 2026-06-22 | $48.00 | $48.08 | $47.12 | $47.80 | 5.3M |
| 2026-06-18 | $48.44 | $49.05 | $48.03 | $48.72 | 11.0M |
| 2026-06-17 | $48.68 | $49.16 | $48.01 | $48.13 | 4.3M |
| 2026-06-16 | $49.78 | $50.14 | $48.86 | $48.94 | 4.5M |
| 2026-06-15 | $50.75 | $50.89 | $49.16 | $49.74 | 6.6M |
| 2026-06-12 | $50.50 | $51.67 | $50.17 | $50.67 | 3.7M |
| 2026-06-11 | $51.31 | $51.31 | $50.04 | $50.61 | 4.1M |
| 2026-06-10 | $51.52 | $51.65 | $50.57 | $50.81 | 3.3M |
| 2026-06-09 | $51.55 | $52.47 | $51.20 | $51.65 | 3.4M |
| 2026-06-08 | $50.25 | $51.00 | $49.88 | $50.79 | 3.1M |
| 2026-06-05 | $50.53 | $50.87 | $50.02 | $50.25 | 2.4M |
| 2026-06-04 | $51.32 | $51.44 | $50.47 | $50.73 | 2.3M |
| 2026-06-03 | $51.00 | $51.30 | $50.20 | $50.86 | 3.4M |
| 2026-06-02 | $53.01 | $53.08 | $51.00 | $51.21 | 4.3M |
| 2026-06-01 | $51.00 | $53.54 | $50.93 | $53.27 | 5.3M |
| 2026-05-29 | $51.21 | $51.35 | $50.40 | $50.57 | 4.4M |
| 2026-05-28 | $50.92 | $52.18 | $50.13 | $51.11 | 3.3M |
| 2026-05-27 | $50.33 | $51.24 | $50.32 | $51.06 | 3.8M |
| 2026-05-26 | $49.66 | $50.16 | $49.24 | $49.75 | 3.2M |
| 2026-05-22 | $48.60 | $49.81 | $48.55 | $49.43 | 3.8M |
| 2026-05-21 | $49.19 | $49.81 | $48.24 | $49.45 | 4.8M |
| 2026-05-20 | $49.57 | $50.22 | $48.77 | $49.62 | 5.3M |
| 2026-05-19 | $50.68 | $51.26 | $49.78 | $49.92 | 5.1M |
| 2026-05-18 | $51.19 | $51.66 | $50.17 | $50.19 | 4.0M |
| 2026-05-15 | $50.40 | $51.23 | $50.25 | $51.16 | 4.1M |
| 2026-05-14 | $51.47 | $52.01 | $50.56 | $50.65 | 3.9M |
| 2026-05-13 | $51.69 | $51.97 | $50.74 | $51.32 | 3.7M |
| 2026-05-12 | $52.01 | $52.77 | $51.53 | $51.70 | 4.2M |
| 2026-05-11 | $52.43 | $52.94 | $51.64 | $52.07 | 5.3M |
| 2026-05-08 | $54.27 | $54.62 | $52.87 | $53.11 | 6.3M |
| 2026-05-07 | $53.52 | $54.35 | $53.26 | $53.78 | 6.5M |
| 2026-05-06 | $53.00 | $53.56 | $52.69 | $53.22 | 5.9M |
| 2026-05-05 | $51.80 | $53.03 | $51.80 | $52.26 | 5.3M |
| 2026-05-04 | $53.37 | $53.58 | $51.53 | $51.86 | 5.8M |
| 2026-05-01 | $54.58 | $54.58 | $53.00 | $53.79 | 4.9M |
| 2026-04-30 | $53.88 | $54.86 | $53.51 | $54.61 | 5.2M |
| 2026-04-29 | $54.12 | $54.40 | $53.23 | $53.72 | 4.8M |
| 2026-04-28 | $54.48 | $54.85 | $53.47 | $54.26 | 5.4M |
| 2026-04-27 | $52.62 | $54.55 | $52.55 | $54.47 | 6.4M |
| 2026-04-24 | $52.27 | $53.12 | $51.94 | $52.81 | 6.1M |
| 2026-04-23 | $51.32 | $53.95 | $50.05 | $51.95 | 10.3M |
| 2026-04-22 | $57.35 | $57.93 | $56.28 | $56.85 | 5.1M |
| 2026-04-21 | $57.22 | $57.93 | $56.82 | $57.54 | 3.9M |
| 2026-04-20 | $57.05 | $57.48 | $56.16 | $57.19 | 3.8M |
| 2026-04-17 | $57.13 | $58.46 | $57.13 | $57.64 | 4.1M |
| 2026-04-16 | $56.23 | $56.78 | $56.14 | $56.71 | 3.1M |
| 2026-04-15 | $55.58 | $56.63 | $55.31 | $56.26 | 2.8M |
| 2026-04-14 | $55.30 | $55.59 | $54.65 | $55.52 | 2.6M |
| 2026-04-13 | $53.61 | $54.84 | $53.09 | $54.84 | 2.8M |
| 2026-04-10 | $54.19 | $54.67 | $53.06 | $53.45 | 2.9M |
| 2026-04-09 | $54.15 | $54.74 | $53.64 | $54.48 | 3.3M |
| 2026-04-08 | $55.86 | $56.30 | $54.52 | $54.60 | 2.5M |
| 2026-04-07 | $54.32 | $54.89 | $53.98 | $54.02 | 3.4M |
| 2026-04-06 | $53.46 | $54.42 | $52.92 | $54.38 | 2.8M |
| 2026-04-02 | $53.61 | $54.42 | $52.80 | $54.34 | 2.0M |
| 2026-04-01 | $54.18 | $54.95 | $53.99 | $54.32 | 3.1M |
| 2026-03-31 | $52.32 | $54.07 | $52.00 | $53.88 | 3.8M |
| 2026-03-30 | $52.09 | $52.31 | $51.32 | $51.62 | 3.0M |
| 2026-03-27 | $52.17 | $52.70 | $51.68 | $51.69 | 3.5M |
| 2026-03-26 | $53.62 | $53.94 | $52.01 | $52.40 | 3.8M |
| 2026-03-25 | $55.36 | $55.74 | $53.96 | $54.17 | 3.9M |
| 2026-03-24 | $53.70 | $55.09 | $53.53 | $54.90 | 3.2M |
| 2026-03-23 | $54.29 | $54.97 | $53.96 | $54.00 | 4.0M |
| 2026-03-20 | $53.79 | $54.00 | $52.46 | $52.93 | 7.1M |
| 2026-03-19 | $53.44 | $54.48 | $53.24 | $54.05 | 3.4M |
| 2026-03-18 | $53.90 | $55.17 | $53.75 | $53.93 | 4.3M |
| 2026-03-17 | $54.51 | $55.30 | $54.05 | $54.15 | 3.8M |
| 2026-03-16 | $54.34 | $54.50 | $53.25 | $53.70 | 3.5M |
| 2026-03-13 | $54.12 | $54.47 | $53.37 | $53.68 | 2.6M |
| 2026-03-12 | $53.65 | $53.88 | $52.95 | $53.68 | 3.6M |
| 2026-03-11 | $54.42 | $55.20 | $53.39 | $54.78 | 3.3M |
| 2026-03-10 | $54.51 | $55.29 | $54.04 | $54.31 | 3.2M |
| 2026-03-09 | $52.99 | $54.11 | $51.47 | $53.91 | 4.7M |
| 2026-03-06 | $54.47 | $54.63 | $53.37 | $53.60 | 3.7M |
| 2026-03-05 | $55.84 | $56.42 | $54.36 | $55.14 | 3.7M |
| 2026-03-04 | $56.46 | $56.99 | $55.85 | $56.07 | 2.7M |
| 2026-03-03 | $54.98 | $56.29 | $54.52 | $55.70 | 4.1M |
| 2026-03-02 | $55.66 | $56.60 | $54.25 | $56.36 | 5.6M |
| 2026-02-27 | $55.01 | $56.73 | $54.85 | $56.72 | 5.7M |
| 2026-02-26 | $55.65 | $56.76 | $55.47 | $55.95 | 5.6M |
| 2026-02-25 | $55.39 | $55.82 | $53.63 | $55.07 | 5.8M |
| 2026-02-24 | $55.75 | $56.07 | $55.02 | $55.05 | 3.9M |
| 2026-02-23 | $57.73 | $58.00 | $55.04 | $55.72 | 5.6M |
| 2026-02-20 | $57.94 | $58.37 | $57.46 | $58.01 | 2.8M |
| 2026-02-19 | $58.55 | $58.65 | $57.32 | $58.09 | 3.3M |
| 2026-02-18 | $57.57 | $59.27 | $57.57 | $58.84 | 2.8M |
| 2026-02-17 | $57.66 | $57.79 | $56.35 | $57.52 | 4.9M |
| 2026-02-13 | $56.57 | $58.06 | $56.00 | $57.15 | 4.6M |
| 2026-02-12 | $57.87 | $59.22 | $56.33 | $56.83 | 7.0M |
| 2026-02-11 | $57.75 | $58.09 | $57.31 | $57.71 | 4.4M |
| 2026-02-10 | $57.23 | $57.29 | $55.82 | $57.02 | 3.8M |
| 2026-02-09 | $57.41 | $58.07 | $55.73 | $57.18 | 4.7M |
| 2026-02-06 | $57.21 | $57.97 | $57.00 | $57.80 | 5.5M |
| 2026-02-05 | $57.26 | $57.64 | $56.46 | $56.94 | 5.7M |
| 2026-02-04 | $57.29 | $59.24 | $56.97 | $57.50 | 7.3M |
| 2026-02-03 | $55.34 | $56.94 | $54.86 | $56.94 | 7.2M |
| 2026-02-02 | $53.56 | $55.71 | $53.40 | $55.64 | 9.6M |
| 2026-01-30 | $52.20 | $54.41 | $52.17 | $52.73 | 8.6M |
| 2026-01-29 | $55.50 | $56.56 | $51.92 | $52.71 | 18.1M |
| 2026-01-28 | $61.00 | $62.70 | $61.00 | $61.26 | 11.0M |
| 2026-01-27 | $60.94 | $61.09 | $60.06 | $60.35 | 3.7M |
| 2026-01-26 | $60.00 | $62.55 | $59.97 | $60.88 | 6.7M |
| 2026-01-23 | $59.89 | $60.76 | $59.57 | $59.95 | 4.3M |
| 2026-01-22 | $60.13 | $60.75 | $59.77 | $59.94 | 5.2M |
| 2026-01-21 | $58.95 | $59.97 | $58.85 | $59.60 | 9.4M |
| 2026-01-20 | $58.47 | $59.25 | $57.72 | $58.54 | 6.2M |