Stock Quote

Las Vegas Sands (NY: LVS )

40.39 +4.92 (+13.87%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 34.75 35.51 34.47 35.47 8,097,233 +0.18(+0.51%)
Sep 22, 2022 36.58 37.40 34.95 35.29 7,215,630 -1.33(-3.63%)
Sep 21, 2022 38.92 39.09 36.62 36.62 8,358,589 -2.66(-6.77%)
Sep 20, 2022 40.33 41.10 38.95 39.28 15,508,558 +0.46(+1.18%)
Sep 19, 2022 38.15 39.44 38.15 38.82 4,950,928 +0.18(+0.47%)
Sep 16, 2022 38.37 39.09 37.74 38.64 9,292,741 -1.05(-2.65%)
Sep 15, 2022 38.10 40.32 37.96 39.69 8,543,110 +1.54(+4.04%)
Sep 14, 2022 37.65 38.19 36.44 38.15 4,194,801 +0.31(+0.82%)
Sep 13, 2022 37.50 38.70 37.38 37.84 4,871,955 -0.91(-2.35%)
Sep 12, 2022 38.56 39.29 38.41 38.75 4,624,596 +0.58(+1.52%)
Sep 09, 2022 37.99 38.36 37.79 38.17 2,938,221 +0.52(+1.38%)
Sep 08, 2022 35.78 37.67 35.54 37.65 3,206,930 +1.25(+3.43%)
Sep 07, 2022 35.28 36.52 35.26 36.40 3,592,997 +0.95(+2.68%)
Sep 06, 2022 36.35 36.36 35.01 35.45 6,542,990 -0.76(-2.10%)
Sep 02, 2022 37.11 37.18 36.12 36.21 3,208,208 -0.49(-1.34%)
Sep 01, 2022 37.18 37.18 35.83 36.70 3,792,742 -0.93(-2.47%)
Aug 31, 2022 37.10 38.19 36.77 37.63 4,410,879 +0.98(+2.67%)
Aug 30, 2022 38.25 38.47 36.30 36.65 8,123,513 -1.24(-3.27%)
Aug 29, 2022 37.50 38.28 37.27 37.89 2,899,727 -0.04(-0.11%)
Aug 26, 2022 39.43 39.81 37.91 37.93 3,155,274 -1.14(-2.92%)
Aug 25, 2022 38.47 39.56 38.38 39.07 3,693,631 +1.20(+3.17%)
Aug 24, 2022 36.87 38.31 36.43 37.87 3,908,885 +0.99(+2.68%)
Aug 23, 2022 36.64 37.52 36.56 36.88 2,469,606 +0.28(+0.77%)
Aug 22, 2022 36.65 36.79 36.27 36.60 3,621,404 -1.03(-2.74%)
Aug 19, 2022 37.27 37.84 37.16 37.63 2,800,500 -0.09(-0.24%)
Aug 18, 2022 37.40 37.73 36.81 37.72 3,499,111 +0.27(+0.72%)
Aug 17, 2022 37.62 37.99 37.27 37.45 3,509,098 -0.83(-2.17%)
Aug 16, 2022 38.43 38.59 37.95 38.28 3,067,307 -0.41(-1.06%)
Aug 15, 2022 38.22 39.10 38.20 38.69 2,748,666 +0.02(+0.05%)
Aug 12, 2022 37.33 38.69 37.33 38.67 3,481,888 +0.98(+2.60%)
Aug 11, 2022 37.37 38.90 37.20 37.69 3,956,798 +1.04(+2.84%)
Aug 10, 2022 37.56 37.65 36.20 36.65 5,280,886 -0.25(-0.68%)
Aug 09, 2022 37.00 37.00 35.93 36.90 4,312,411 -0.29(-0.78%)
Aug 08, 2022 38.67 39.15 37.17 37.19 5,937,476 -1.18(-3.08%)
Aug 05, 2022 38.80 39.15 38.16 38.37 4,099,931 -0.93(-2.37%)
Aug 04, 2022 39.15 39.80 39.07 39.30 4,592,330 +0.34(+0.87%)
Aug 03, 2022 38.53 39.26 38.48 38.96 4,808,931 +0.81(+2.12%)
Aug 02, 2022 37.27 38.73 37.13 38.15 4,506,209 +0.38(+1.01%)
Aug 01, 2022 37.31 38.23 36.73 37.77 5,260,673 +0.08(+0.21%)
Jul 29, 2022 38.22 38.22 37.06 37.69 5,269,154 -0.83(-2.15%)
Jul 28, 2022 39.00 39.12 37.88 38.52 4,367,559 -0.45(-1.15%)
Jul 27, 2022 38.69 39.17 38.19 38.97 5,018,910 +0.75(+1.96%)
Jul 26, 2022 38.80 38.80 38.19 38.22 4,128,152 -0.63(-1.62%)
Jul 25, 2022 39.00 39.34 38.40 38.85 4,720,665 -0.14(-0.36%)
Jul 22, 2022 39.41 39.65 38.66 38.99 5,934,060 -0.53(-1.34%)
Jul 21, 2022 37.74 39.98 37.56 39.52 14,809,685 +2.44(+6.58%)
Jul 20, 2022 36.11 37.18 35.99 37.08 10,298,832 +1.55(+4.36%)
Jul 19, 2022 35.06 35.63 34.90 35.53 6,250,303 +0.88(+2.54%)
Jul 18, 2022 34.92 35.53 34.59 34.65 8,601,364 +0.12(+0.35%)
Jul 15, 2022 34.71 35.26 33.80 34.53 7,427,095 +0.28(+0.82%)
Jul 14, 2022 32.69 34.46 32.57 34.25 7,292,821 +1.02(+3.07%)
Jul 13, 2022 32.86 33.63 32.52 33.23 4,749,319 -0.02(-0.06%)
Jul 12, 2022 32.04 33.27 31.92 33.25 6,786,017 +1.04(+3.23%)
Jul 11, 2022 32.81 33.07 30.93 32.21 15,840,638 -2.17(-6.31%)
Jul 08, 2022 35.20 35.25 34.20 34.38 5,437,416 -0.95(-2.69%)
Jul 07, 2022 35.10 35.97 34.70 35.33 5,976,404 +0.63(+1.82%)
Jul 06, 2022 34.49 35.07 34.32 34.70 7,778,473 -0.06(-0.17%)
Jul 05, 2022 34.25 34.82 33.89 34.76 6,105,105 -0.52(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.