Las Vegas Sands Corp. (LVS)
NYSE: LVS · Real-Time Price · USD
48.40
+3.58 (7.99%)
At close: Sep 26, 2024, 4:00 PM
48.61
+0.21 (0.43%)
After-hours: Sep 26, 2024, 6:16 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 48.50 | 48.75 | 47.12 | 48.40 | 48.40 | 7.99% | 16,418,509 |
| Sep 25, 2024 | 43.89 | 44.94 | 43.48 | 44.82 | 44.82 | 0.99% | 8,223,813 |
| Sep 24, 2024 | 44.40 | 45.38 | 44.01 | 44.38 | 44.38 | 5.34% | 10,905,532 |
| Sep 23, 2024 | 42.18 | 42.85 | 41.86 | 42.13 | 42.13 | 0.36% | 7,011,731 |
| Sep 20, 2024 | 42.19 | 42.21 | 41.59 | 41.98 | 41.98 | -0.29% | 7,983,586 |
| Sep 19, 2024 | 41.81 | 42.67 | 41.71 | 42.10 | 42.10 | 3.21% | 5,322,758 |
| Sep 18, 2024 | 41.51 | 41.53 | 40.76 | 40.79 | 40.79 | -1.47% | 3,152,491 |
| Sep 17, 2024 | 40.60 | 41.61 | 40.50 | 41.40 | 41.40 | 2.83% | 4,267,760 |
| Sep 16, 2024 | 40.12 | 40.53 | 39.97 | 40.26 | 40.26 | 0.60% | 4,013,234 |
| Sep 13, 2024 | 39.39 | 40.35 | 39.26 | 40.02 | 40.02 | 1.55% | 6,328,040 |
| Sep 12, 2024 | 39.52 | 39.59 | 38.76 | 39.41 | 39.41 | 0.13% | 4,541,608 |
| Sep 11, 2024 | 39.38 | 39.38 | 38.74 | 39.36 | 39.36 | 0.20% | 5,628,986 |
| Sep 10, 2024 | 40.05 | 40.05 | 38.91 | 39.28 | 39.28 | -1.80% | 5,057,200 |
| Sep 9, 2024 | 39.76 | 40.13 | 39.00 | 40.00 | 40.00 | 0.76% | 9,216,493 |
| Sep 6, 2024 | 39.98 | 40.15 | 39.55 | 39.70 | 39.70 | -0.70% | 6,282,749 |
| Sep 5, 2024 | 40.06 | 40.09 | 39.28 | 39.98 | 39.98 | 0.30% | 5,031,338 |
| Sep 4, 2024 | 38.62 | 40.01 | 38.62 | 39.86 | 39.86 | 3.05% | 5,820,498 |
| Sep 3, 2024 | 38.83 | 39.43 | 38.57 | 38.68 | 38.68 | -0.80% | 7,459,699 |
| Aug 30, 2024 | 39.01 | 39.10 | 38.43 | 38.99 | 38.99 | 0.91% | 12,254,186 |
| Aug 29, 2024 | 39.18 | 39.51 | 38.55 | 38.64 | 38.64 | -0.95% | 7,656,283 |
| Aug 28, 2024 | 39.71 | 39.74 | 38.56 | 39.01 | 39.01 | -2.33% | 6,236,267 |
| Aug 27, 2024 | 40.54 | 40.71 | 39.88 | 39.94 | 39.94 | -1.50% | 6,217,942 |
| Aug 26, 2024 | 40.82 | 40.89 | 40.38 | 40.55 | 40.55 | -0.12% | 4,606,040 |
| Aug 23, 2024 | 40.44 | 40.73 | 40.06 | 40.60 | 40.60 | -1.14% | 5,143,700 |
| Aug 22, 2024 | 41.42 | 41.46 | 40.99 | 41.07 | 41.07 | -0.53% | 2,999,201 |
| Aug 21, 2024 | 41.20 | 41.51 | 41.04 | 41.29 | 41.29 | 0.78% | 4,170,931 |
| Aug 20, 2024 | 40.69 | 41.01 | 40.43 | 40.97 | 40.97 | 0.29% | 4,987,710 |
| Aug 19, 2024 | 40.37 | 41.16 | 40.37 | 40.85 | 40.85 | 1.19% | 3,429,646 |
| Aug 16, 2024 | 40.05 | 40.78 | 39.99 | 40.37 | 40.37 | 0.60% | 6,004,170 |
| Aug 15, 2024 | 39.81 | 40.41 | 39.61 | 40.13 | 40.13 | 1.59% | 9,741,773 |
| Aug 14, 2024 | 39.43 | 39.56 | 38.63 | 39.50 | 39.50 | 0.30% | 8,528,537 |
| Aug 13, 2024 | 38.52 | 39.62 | 38.51 | 39.38 | 39.38 | 2.45% | 6,378,561 |
| Aug 12, 2024 | 38.48 | 38.91 | 38.06 | 38.44 | 38.44 | -0.34% | 6,637,284 |
| Aug 9, 2024 | 39.75 | 39.84 | 37.87 | 38.57 | 38.57 | -3.14% | 6,366,506 |
| Aug 8, 2024 | 38.78 | 40.23 | 38.78 | 39.82 | 39.82 | 3.48% | 6,179,364 |
| Aug 7, 2024 | 38.83 | 39.03 | 38.20 | 38.48 | 38.48 | -0.05% | 6,580,288 |
| Aug 6, 2024 | 37.86 | 38.78 | 37.67 | 38.50 | 38.50 | 1.69% | 6,823,068 |
| Aug 5, 2024 | 36.65 | 37.99 | 36.62 | 37.86 | 37.66 | -0.53% | 7,218,244 |
| Aug 2, 2024 | 38.01 | 38.26 | 37.29 | 38.06 | 37.86 | -1.07% | 5,808,274 |
| Aug 1, 2024 | 39.67 | 39.70 | 38.32 | 38.47 | 38.27 | -3.02% | 6,021,698 |
| Jul 31, 2024 | 39.81 | 40.38 | 39.65 | 39.67 | 39.47 | 0.51% | 10,040,737 |
| Jul 30, 2024 | 39.41 | 40.26 | 39.35 | 39.47 | 39.27 | -0.20% | 6,402,431 |
| Jul 29, 2024 | 39.09 | 39.93 | 38.83 | 39.55 | 39.35 | 0.94% | 7,334,226 |
| Jul 26, 2024 | 39.72 | 39.79 | 38.92 | 39.18 | 38.98 | -0.41% | 6,490,774 |
| Jul 25, 2024 | 39.62 | 40.96 | 39.25 | 39.34 | 39.14 | -2.43% | 10,539,041 |
| Jul 24, 2024 | 41.09 | 41.24 | 40.17 | 40.32 | 40.11 | -1.97% | 6,684,243 |
| Jul 23, 2024 | 41.25 | 41.34 | 40.63 | 41.13 | 40.92 | -0.68% | 5,414,295 |
| Jul 22, 2024 | 41.18 | 41.65 | 41.11 | 41.41 | 41.20 | 0.83% | 4,320,067 |
| Jul 19, 2024 | 41.13 | 41.28 | 40.51 | 41.07 | 40.86 | -0.07% | 4,168,955 |
| Jul 18, 2024 | 42.12 | 42.36 | 40.93 | 41.10 | 40.89 | -2.93% | 6,048,275 |
| Jul 17, 2024 | 42.70 | 43.02 | 42.10 | 42.34 | 42.12 | -1.31% | 4,076,075 |
| Jul 16, 2024 | 42.31 | 43.19 | 41.96 | 42.90 | 42.68 | 1.54% | 5,631,007 |
| Jul 15, 2024 | 42.60 | 42.99 | 42.12 | 42.25 | 42.03 | -1.12% | 3,077,853 |
| Jul 12, 2024 | 42.50 | 43.00 | 42.24 | 42.73 | 42.51 | 0.97% | 3,591,418 |
| Jul 11, 2024 | 41.61 | 42.64 | 41.53 | 42.32 | 42.10 | 2.15% | 4,117,135 |
| Jul 10, 2024 | 41.64 | 41.72 | 41.18 | 41.43 | 41.22 | -0.46% | 4,079,509 |
| Jul 9, 2024 | 41.52 | 42.02 | 41.20 | 41.62 | 41.41 | 0.41% | 3,866,973 |
| Jul 8, 2024 | 42.15 | 42.34 | 41.40 | 41.45 | 41.24 | -1.52% | 4,810,746 |
| Jul 5, 2024 | 42.28 | 42.59 | 41.94 | 42.09 | 41.87 | -1.08% | 6,755,063 |
| Jul 3, 2024 | 42.54 | 43.10 | 42.43 | 42.55 | 42.33 | 0.57% | 3,382,104 |
| Jul 2, 2024 | 42.69 | 43.11 | 42.24 | 42.31 | 42.09 | -1.33% | 6,171,264 |
| Jul 1, 2024 | 44.07 | 44.48 | 42.72 | 42.88 | 42.66 | -3.10% | 6,405,893 |
| Jun 28, 2024 | 44.31 | 44.55 | 43.95 | 44.25 | 44.02 | 0.25% | 20,974,600 |
| Jun 27, 2024 | 43.88 | 44.32 | 43.53 | 44.14 | 43.91 | 0.75% | 6,879,753 |
| Jun 26, 2024 | 44.28 | 44.33 | 43.52 | 43.81 | 43.58 | -1.26% | 9,738,610 |
| Jun 25, 2024 | 44.74 | 44.74 | 44.03 | 44.37 | 44.14 | -1.05% | 7,980,952 |
| Jun 24, 2024 | 45.75 | 45.84 | 44.48 | 44.84 | 44.61 | -2.33% | 10,190,908 |
| Jun 21, 2024 | 44.75 | 46.03 | 44.53 | 45.91 | 45.67 | 2.91% | 14,193,073 |
| Jun 20, 2024 | 44.17 | 45.00 | 44.15 | 44.61 | 44.38 | 0.70% | 7,153,019 |
| Jun 18, 2024 | 44.09 | 44.36 | 43.73 | 44.30 | 44.07 | -0.11% | 7,335,523 |
| Jun 17, 2024 | 43.17 | 44.46 | 43.11 | 44.35 | 44.12 | 2.54% | 5,992,370 |
| Jun 14, 2024 | 43.69 | 43.93 | 43.23 | 43.25 | 43.03 | -1.86% | 4,643,506 |
| Jun 13, 2024 | 43.99 | 44.31 | 43.80 | 44.07 | 43.84 | -0.38% | 3,836,553 |
| Jun 12, 2024 | 44.28 | 44.47 | 43.75 | 44.24 | 44.01 | 0.27% | 6,279,513 |
| Jun 11, 2024 | 44.50 | 44.60 | 43.81 | 44.12 | 43.89 | -1.36% | 5,033,000 |
| Jun 10, 2024 | 44.91 | 45.22 | 44.46 | 44.73 | 44.50 | -0.64% | 5,168,543 |
| Jun 7, 2024 | 43.00 | 45.91 | 42.99 | 45.02 | 44.79 | 3.11% | 10,343,363 |
| Jun 6, 2024 | 43.68 | 43.88 | 43.41 | 43.66 | 43.43 | 0.14% | 6,924,762 |
| Jun 5, 2024 | 43.58 | 43.79 | 43.15 | 43.60 | 43.38 | 0.07% | 16,346,784 |
| Jun 4, 2024 | 44.63 | 44.67 | 43.39 | 43.57 | 43.35 | -2.88% | 6,161,912 |
| Jun 3, 2024 | 45.22 | 45.29 | 44.49 | 44.86 | 44.63 | -0.38% | 4,230,505 |
| May 31, 2024 | 44.35 | 45.05 | 43.77 | 45.03 | 44.80 | 2.34% | 6,696,413 |
| May 30, 2024 | 43.90 | 44.38 | 43.88 | 44.00 | 43.77 | 0.23% | 4,777,896 |
| May 29, 2024 | 44.19 | 44.42 | 43.75 | 43.90 | 43.67 | -1.86% | 4,189,562 |
| May 28, 2024 | 44.88 | 45.25 | 44.51 | 44.73 | 44.50 | -0.33% | 4,227,292 |
| May 24, 2024 | 45.01 | 45.19 | 44.77 | 44.88 | 44.65 | 0.18% | 5,878,123 |
| May 23, 2024 | 45.86 | 45.90 | 44.60 | 44.80 | 44.57 | -2.33% | 4,147,192 |
| May 22, 2024 | 46.11 | 46.19 | 45.38 | 45.87 | 45.63 | -0.74% | 3,680,068 |
| May 21, 2024 | 46.55 | 46.91 | 46.15 | 46.21 | 45.97 | -1.30% | 3,786,209 |
| May 20, 2024 | 47.17 | 47.52 | 46.75 | 46.82 | 46.58 | -0.45% | 6,858,623 |
| May 17, 2024 | 46.60 | 47.78 | 46.33 | 47.03 | 46.79 | 0.88% | 8,169,628 |
| May 16, 2024 | 46.13 | 46.81 | 45.95 | 46.62 | 46.38 | 1.11% | 3,910,974 |
| May 15, 2024 | 46.40 | 46.51 | 45.57 | 46.11 | 45.87 | -0.45% | 6,392,417 |
| May 14, 2024 | 46.88 | 47.00 | 46.01 | 46.32 | 46.08 | -1.28% | 7,156,268 |
| May 13, 2024 | 47.25 | 47.43 | 46.74 | 46.92 | 46.68 | 0.82% | 3,045,384 |
| May 10, 2024 | 47.36 | 47.47 | 46.42 | 46.54 | 46.30 | -1.40% | 2,222,919 |
| May 9, 2024 | 46.77 | 47.32 | 46.73 | 47.20 | 46.96 | 0.92% | 3,230,767 |
| May 8, 2024 | 46.71 | 46.84 | 46.40 | 46.77 | 46.53 | 0.11% | 3,438,774 |
| May 7, 2024 | 46.71 | 47.32 | 46.55 | 46.72 | 46.48 | -0.64% | 4,597,020 |
| May 6, 2024 | 47.20 | 47.55 | 46.79 | 47.02 | 46.78 | 0.32% | 4,141,332 |