Skip to main content

Las Vegas Sands Corp. Common Stock (NY: LVS )

42.78 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 42.90 43.47 42.47 42.78 5,940,807 -0.01(-0.02%)
Mar 12, 2025 44.56 44.78 42.67 42.79 5,025,923 -2.03(-4.53%)
Mar 11, 2025 45.53 45.86 44.22 44.82 3,276,012 -0.52(-1.15%)
Mar 10, 2025 44.46 45.89 44.38 45.34 3,889,829 +0.28(+0.62%)
Mar 07, 2025 44.88 45.12 44.02 45.06 4,715,099 -0.33(-0.73%)
Mar 06, 2025 45.69 46.38 45.15 45.39 4,238,594 -0.66(-1.43%)
Mar 05, 2025 45.70 46.35 45.55 46.05 4,867,477 +0.96(+2.13%)
Mar 04, 2025 45.00 45.66 44.37 45.09 3,881,541 -0.34(-0.75%)
Mar 03, 2025 46.42 47.63 44.93 45.43 7,525,314 +0.72(+1.61%)
Feb 28, 2025 43.60 45.06 43.60 44.71 3,944,849 +0.97(+2.22%)
Feb 27, 2025 43.60 44.18 42.99 43.74 3,050,507 +0.01(+0.02%)
Feb 26, 2025 45.10 45.10 43.36 43.73 3,301,201 -0.63(-1.42%)
Feb 25, 2025 45.01 45.33 43.65 44.36 6,886,227 -0.75(-1.66%)
Feb 24, 2025 43.75 45.40 43.62 45.11 5,184,396 +1.09(+2.48%)
Feb 21, 2025 45.15 45.37 43.71 44.02 4,168,944 -0.95(-2.11%)
Feb 20, 2025 44.09 44.99 44.02 44.97 4,187,841 +0.93(+2.11%)
Feb 19, 2025 43.56 44.18 43.37 44.04 3,973,533 +0.22(+0.50%)
Feb 18, 2025 43.69 44.36 43.36 43.82 5,452,030 +0.45(+1.04%)
Feb 14, 2025 42.75 43.55 42.52 43.37 5,918,073 +1.16(+2.75%)
Feb 13, 2025 43.00 43.05 41.94 42.21 5,778,725 +0.32(+0.76%)
Feb 12, 2025 41.43 42.42 41.32 41.89 5,980,163 +0.64(+1.55%)
Feb 11, 2025 41.38 41.87 41.15 41.25 5,279,741 -0.42(-1.01%)
Feb 10, 2025 42.89 42.89 41.57 41.67 6,421,075 -1.06(-2.48%)
Feb 07, 2025 42.75 43.84 42.52 42.73 9,908,115 +0.66(+1.56%)
Feb 06, 2025 43.43 43.55 41.81 42.07 12,384,837 -1.20(-2.78%)
Feb 05, 2025 43.74 43.91 42.77 43.28 8,872,359 -0.99(-2.25%)
Feb 04, 2025 44.92 45.46 44.24 44.27 6,413,426 -0.40(-0.89%)
Feb 03, 2025 44.22 45.11 43.95 44.67 6,415,608 -0.89(-1.96%)
Jan 31, 2025 47.56 47.62 45.03 45.56 9,373,741 -2.40(-5.00%)
Jan 30, 2025 47.22 48.45 46.26 47.96 13,584,845 +4.78(+11.08%)
Jan 29, 2025 43.06 43.89 43.01 43.18 9,671,023 +0.20(+0.46%)
Jan 28, 2025 43.23 43.46 42.76 42.98 4,304,121 -0.22(-0.51%)
Jan 27, 2025 42.84 43.84 42.84 43.20 4,819,172 -0.05(-0.11%)
Jan 24, 2025 43.36 43.59 42.93 43.25 4,852,794 +0.05(+0.12%)
Jan 23, 2025 43.77 43.82 42.96 43.20 5,799,926 -0.55(-1.25%)
Jan 22, 2025 44.74 44.92 43.61 43.74 5,394,395 -1.35(-3.00%)
Jan 21, 2025 44.57 45.47 44.57 45.10 6,262,959 +0.95(+2.16%)
Jan 17, 2025 43.94 44.60 43.91 44.14 4,429,315 +0.42(+0.95%)
Jan 16, 2025 44.03 44.42 43.53 43.72 4,050,572 -0.22(-0.50%)
Jan 15, 2025 45.12 45.78 43.76 43.94 5,690,304 -0.80(-1.78%)
Jan 14, 2025 45.67 46.10 44.07 44.74 6,855,886 -1.86(-3.99%)
Jan 13, 2025 46.91 47.00 46.23 46.60 4,981,683 -0.34(-0.72%)
Jan 10, 2025 48.39 48.54 46.75 46.94 4,845,823 -1.93(-3.95%)
Jan 08, 2025 48.77 49.13 48.50 48.86 2,599,584 -0.35(-0.71%)
Jan 07, 2025 50.60 51.13 48.91 49.21 4,679,114 -1.42(-2.81%)
Jan 06, 2025 50.78 51.68 50.39 50.63 3,531,744 +0.51(+1.01%)
Jan 03, 2025 51.16 51.21 49.26 50.13 3,069,565 +0.52(+1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.