Las Vegas Sands Corp (LVS)

NYSE


Symbol	Exchange	Currency
LVS	NYSE	USD	Real-time
LVS	Mexico	MXN	Delayed
LVS	TradeGate	EUR	Delayed
LVS	Frankfurt	EUR	Delayed
LVS	Buenos Aires	ARS	Delayed
0QY4	Vienna	EUR	Real-time
LVS	Lima	USD	Delayed

Currency in USD

Disclaimer

44.88

-0.75(-1.64%)

Closed08:00:00

After Hours

44.87-0.01(-0.02%)

09:49:09

Day's Range

44.68

45.46

52 wk Range

43.77

65.58

LVS Historical Data

Get free historical data for LVS. You'll find the closing price, open, high, low, change and %change of the Las Vegas Sands Corp Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

06/11/2023 - 05/12/2023

Date	Price	Open	High	Low	Vol.	Change %
05/12/2023	44.88	45.39	45.46	44.69	4.42M	-1.64%
04/12/2023	45.63	46.80	46.89	45.43	5.31M	-2.50%
01/12/2023	46.80	46.12	46.98	46.12	10.27M	+1.47%
30/11/2023	46.12	45.50	46.49	45.25	25.37M	+1.72%
29/11/2023	45.34	45.97	46.52	45.01	28.17M	-4.87%
28/11/2023	47.66	48.54	48.58	47.60	4.97M	-1.85%
27/11/2023	48.56	48.67	48.77	48.17	4.21M	-0.74%
24/11/2023	48.92	49.23	49.23	48.74	2.28M	-0.73%
22/11/2023	49.28	49.71	49.96	49.13	2.29M	-0.32%
21/11/2023	49.44	48.81	49.65	48.81	2.29M	+0.32%
20/11/2023	49.28	49.13	49.58	48.61	2.97M	+0.41%
17/11/2023	49.08	49.52	49.67	48.96	3.43M	-0.08%
16/11/2023	49.12	49.14	49.65	48.93	4.29M	-0.32%
15/11/2023	49.28	49.65	50.46	49.08	4.18M	-0.38%
14/11/2023	49.47	48.47	49.55	48.23	4.22M	+3.91%
13/11/2023	47.61	47.36	47.71	46.98	3.10M	-0.29%
10/11/2023	47.75	47.02	47.82	46.40	4.30M	-0.29%
09/11/2023	47.89	48.45	48.60	47.76	2.67M	-0.50%
08/11/2023	48.13	48.39	48.85	48.11	2.67M	-0.35%
07/11/2023	48.30	48.67	48.78	48.15	3.45M	-1.81%
06/11/2023	49.19	48.88	49.70	48.66	3.89M	+0.72%

Highest

50.46

Change %

-8.11

Average

47.99

Difference

5.77

Lowest

44.69

Markets

S&P/ASX 200

7,061.60

-63.10

-0.89%

ASX 200 Futures

7,109.50

-34.5

-0.48%

ASX All Ordinaries

7,269.80

-66.30

-0.90%

US 500

4,566.40

-3.4

-0.07%

Dow Jones

36,124.56

-79.88

-0.22%

China A50 Futures

11,362.00

+23.0

+0.20%

Dollar Index

103.90

+0.253

+0.24%

Market Movers

Name	Last	Chg. %	Vol.
Paladin Energy	1.01	-4.27%	147.73M
Pilbara Minerals Ltd	3.23	-8.50%	71.11M
Origin Energy	8.03	+2.16%	30.22M
Woodside Energy	29.53	-2.70%	7.21M
BHP Group Ltd	46.52	-1.32%	6.47M
ANZ Holdings	24.39	-0.25%	6.26M
CSL	263.12	-0.40%	689.00K

Name	Last	Chg. %	Vol.
BikeExchange Pty	0.60	+1,000.00%	1.00
Alterity Therapeutics	0.007	+75.00%	239.28M
Atlas Pearls and Perfumes	0.13	+47.73%	12.74M
Frugl	0.01	+42.86%	2.09M
Adavale Resources Ltd	0.011	+37.50%	10.24M
BPH Global	0.002	+33.33%	3.30M
Kalina Power	0.005	+25.00%	500.00K

Name	Last	Chg. %	Vol.
333D	0.007	-76.67%	33.34K
Investor Centre	0.034	-37.04%	166.71K
Titanium Sands	0.009	-30.77%	5.60M
Yojee	0.005	-28.57%	2.55M
Icon Energy	0.005	-28.57%	942.76K
SportsHero	0.015	-25.00%	139.11K
Spectur	0.015	-25.00%	789.20K

Trending Stocks

Name	Last	Chg. %	Vol.
Pilbara Minerals Ltd	3.23	-8.50%	71.11M
Woodside Energy	29.53	-2.70%	7.21M
BHP Group Ltd	46.52	-1.32%	6.47M
Sayona Mining Ltd	0.053	-5.36%	100.93M
CSL	263.12	-0.40%	689.00K

Popular Searches

Please try another search

Las Vegas Sands Corp (LVS)

LVS Historical Data

Trending Stocks