Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 39.72 | 39.78 | 38.92 | 39.18 | 39.18 | 6,330,761 |
| Jul 25, 2024 | 39.62 | 40.96 | 39.25 | 39.34 | 39.34 | 10,539,000 |
| Jul 24, 2024 | 41.09 | 41.24 | 40.17 | 40.32 | 40.32 | 6,684,200 |
| Jul 23, 2024 | 41.25 | 41.34 | 40.63 | 41.13 | 41.13 | 5,414,300 |
| Jul 22, 2024 | 41.18 | 41.65 | 41.11 | 41.41 | 41.41 | 4,320,100 |
| Jul 19, 2024 | 41.13 | 41.28 | 40.51 | 41.07 | 41.07 | 4,169,000 |
| Jul 18, 2024 | 42.12 | 42.36 | 40.93 | 41.10 | 41.10 | 6,048,300 |
| Jul 17, 2024 | 42.70 | 43.02 | 42.10 | 42.34 | 42.34 | 4,076,100 |
| Jul 16, 2024 | 42.31 | 43.19 | 41.96 | 42.90 | 42.90 | 5,631,000 |
| Jul 15, 2024 | 42.60 | 42.99 | 42.12 | 42.25 | 42.25 | 3,077,900 |
| Jul 12, 2024 | 42.50 | 43.00 | 42.24 | 42.73 | 42.73 | 3,591,200 |
| Jul 11, 2024 | 41.61 | 42.64 | 41.53 | 42.32 | 42.32 | 4,116,100 |
| Jul 10, 2024 | 41.64 | 41.72 | 41.18 | 41.43 | 41.43 | 4,079,500 |
| Jul 09, 2024 | 41.52 | 42.02 | 41.20 | 41.62 | 41.62 | 3,866,600 |
| Jul 08, 2024 | 42.15 | 42.34 | 41.40 | 41.45 | 41.45 | 4,810,500 |
| Jul 05, 2024 | 42.28 | 42.59 | 41.94 | 42.09 | 42.09 | 6,754,900 |
| Jul 03, 2024 | 42.54 | 43.10 | 42.43 | 42.55 | 42.55 | 3,382,100 |
| Jul 02, 2024 | 42.69 | 43.11 | 42.24 | 42.31 | 42.31 | 6,171,300 |
| Jul 01, 2024 | 44.07 | 44.48 | 42.72 | 42.88 | 42.88 | 6,405,900 |
| Jun 28, 2024 | 44.31 | 44.55 | 43.95 | 44.25 | 44.25 | 20,974,600 |
| Jun 27, 2024 | 43.88 | 44.32 | 43.53 | 44.14 | 44.14 | 6,879,800 |
| Jun 26, 2024 | 44.28 | 44.33 | 43.52 | 43.81 | 43.81 | 9,738,600 |
| Jun 25, 2024 | 44.74 | 44.74 | 44.03 | 44.37 | 44.37 | 7,981,000 |
| Jun 24, 2024 | 45.75 | 45.84 | 44.48 | 44.84 | 44.84 | 10,190,900 |
| Jun 21, 2024 | 44.75 | 46.03 | 44.53 | 45.91 | 45.91 | 14,193,100 |
| Jun 20, 2024 | 44.17 | 45.00 | 44.15 | 44.61 | 44.61 | 7,153,000 |
| Jun 18, 2024 | 44.09 | 44.36 | 43.73 | 44.30 | 44.30 | 7,335,500 |
| Jun 17, 2024 | 43.17 | 44.46 | 43.11 | 44.35 | 44.35 | 5,992,200 |
| Jun 14, 2024 | 43.69 | 43.93 | 43.23 | 43.25 | 43.25 | 4,643,500 |
| Jun 13, 2024 | 43.99 | 44.31 | 43.80 | 44.07 | 44.07 | 3,836,600 |
| Jun 12, 2024 | 44.28 | 44.47 | 43.75 | 44.24 | 44.24 | 6,279,500 |
| Jun 11, 2024 | 44.50 | 44.60 | 43.81 | 44.12 | 44.12 | 5,033,000 |
| Jun 10, 2024 | 44.91 | 45.22 | 44.46 | 44.73 | 44.73 | 5,168,500 |
| Jun 07, 2024 | 43.00 | 45.91 | 42.99 | 45.02 | 45.02 | 10,343,400 |
| Jun 06, 2024 | 43.68 | 43.88 | 43.41 | 43.66 | 43.66 | 6,924,600 |
| Jun 05, 2024 | 43.58 | 43.79 | 43.15 | 43.60 | 43.60 | 16,346,800 |
| Jun 04, 2024 | 44.63 | 44.67 | 43.39 | 43.57 | 43.57 | 6,161,900 |
| Jun 03, 2024 | 45.22 | 45.29 | 44.49 | 44.86 | 44.86 | 4,230,500 |
| May 31, 2024 | 44.35 | 45.05 | 43.77 | 45.03 | 45.03 | 6,696,400 |
| May 30, 2024 | 43.90 | 44.38 | 43.88 | 44.00 | 44.00 | 4,777,900 |
| May 29, 2024 | 44.19 | 44.42 | 43.75 | 43.90 | 43.90 | 4,189,600 |
| May 28, 2024 | 44.88 | 45.25 | 44.51 | 44.73 | 44.73 | 4,227,200 |
| May 24, 2024 | 45.01 | 45.19 | 44.77 | 44.88 | 44.88 | 5,878,000 |
| May 23, 2024 | 45.86 | 45.90 | 44.60 | 44.80 | 44.80 | 4,147,200 |
| May 22, 2024 | 46.11 | 46.19 | 45.38 | 45.87 | 45.87 | 3,680,100 |
| May 21, 2024 | 46.55 | 46.91 | 46.15 | 46.21 | 46.21 | 3,786,200 |
| May 20, 2024 | 47.17 | 47.52 | 46.75 | 46.82 | 46.82 | 6,858,600 |
| May 17, 2024 | 46.60 | 47.78 | 46.33 | 47.03 | 47.03 | 8,169,600 |
| May 16, 2024 | 46.13 | 46.81 | 45.95 | 46.62 | 46.62 | 3,911,000 |
| May 15, 2024 | 46.40 | 46.51 | 45.57 | 46.11 | 46.11 | 6,392,400 |
| May 14, 2024 | 46.88 | 47.00 | 46.01 | 46.32 | 46.32 | 7,156,300 |
| May 13, 2024 | 47.25 | 47.43 | 46.74 | 46.92 | 46.92 | 3,045,300 |
| May 10, 2024 | 47.36 | 47.47 | 46.42 | 46.54 | 46.54 | 2,222,900 |
| May 09, 2024 | 46.77 | 47.32 | 46.73 | 47.20 | 47.20 | 3,230,700 |
| May 08, 2024 | 46.71 | 46.84 | 46.40 | 46.77 | 46.77 | 3,438,700 |
| May 07, 2024 | 46.71 | 47.32 | 46.55 | 46.72 | 46.72 | 4,597,000 |
| May 06, 2024 | 47.20 | 47.55 | 46.79 | 47.02 | 47.02 | 4,141,300 |
| May 03, 2024 | 47.14 | 47.22 | 46.56 | 46.87 | 46.87 | 4,703,600 |
| May 02, 2024 | 45.33 | 46.93 | 45.04 | 46.65 | 46.65 | 8,361,700 |
| May 01, 2024 | 44.16 | 45.21 | 44.00 | 44.54 | 44.54 | 5,559,600 |
| Apr 30, 2024 | 45.26 | 45.52 | 44.33 | 44.36 | 44.36 | 6,435,600 |
| Apr 29, 2024 | 46.11 | 46.35 | 45.54 | 45.75 | 45.75 | 4,830,200 |
| Apr 26, 2024 | 45.44 | 46.00 | 45.10 | 45.45 | 45.45 | 4,932,300 |
| Apr 25, 2024 | 45.50 | 46.21 | 45.49 | 45.55 | 45.55 | 5,172,700 |
| Apr 24, 2024 | 46.00 | 46.16 | 45.05 | 45.84 | 45.84 | 7,358,100 |
| Apr 23, 2024 | 46.92 | 47.09 | 45.98 | 46.01 | 46.01 | 7,965,400 |
| Apr 22, 2024 | 45.98 | 47.32 | 45.98 | 46.56 | 46.56 | 7,882,200 |
| Apr 19, 2024 | 46.30 | 46.85 | 45.40 | 45.46 | 45.46 | 7,964,900 |
| Apr 18, 2024 | 48.09 | 48.21 | 45.44 | 45.88 | 45.88 | 21,519,900 |
| Apr 17, 2024 | 50.56 | 50.80 | 49.85 | 50.23 | 50.23 | 9,102,500 |
| Apr 16, 2024 | 49.77 | 50.77 | 49.51 | 50.51 | 50.51 | 4,493,000 |
| Apr 15, 2024 | 50.80 | 51.35 | 50.09 | 50.25 | 50.25 | 5,165,900 |
| Apr 12, 2024 | 51.09 | 51.24 | 50.16 | 50.43 | 50.43 | 2,881,400 |
| Apr 11, 2024 | 51.62 | 51.93 | 51.04 | 51.61 | 51.61 | 2,586,800 |
| Apr 10, 2024 | 51.93 | 52.23 | 51.56 | 51.86 | 51.86 | 2,345,500 |
| Apr 09, 2024 | 52.17 | 52.49 | 51.76 | 52.45 | 52.45 | 2,316,500 |
| Apr 08, 2024 | 53.59 | 53.65 | 52.26 | 52.44 | 52.44 | 2,754,200 |
| Apr 05, 2024 | 52.70 | 53.40 | 52.40 | 53.18 | 53.18 | 2,163,500 |
| Apr 04, 2024 | 54.29 | 54.54 | 52.48 | 52.59 | 52.59 | 3,386,500 |
| Apr 03, 2024 | 52.55 | 54.13 | 52.55 | 53.96 | 53.96 | 3,187,400 |
| Apr 02, 2024 | 52.96 | 53.00 | 52.22 | 52.91 | 52.91 | 2,197,400 |
| Apr 01, 2024 | 52.35 | 54.09 | 52.20 | 53.18 | 53.18 | 4,667,300 |
| Mar 28, 2024 | 51.87 | 52.20 | 51.54 | 51.70 | 51.70 | 4,729,100 |
| Mar 27, 2024 | 51.15 | 51.50 | 50.94 | 51.48 | 51.48 | 2,288,800 |
| Mar 26, 2024 | 51.15 | 51.42 | 50.67 | 50.85 | 50.85 | 2,686,400 |
| Mar 25, 2024 | 50.27 | 50.52 | 50.02 | 50.32 | 50.32 | 2,186,600 |
| Mar 22, 2024 | 50.11 | 50.40 | 49.79 | 50.10 | 50.10 | 2,684,600 |
| Mar 21, 2024 | 50.76 | 51.46 | 50.31 | 50.35 | 50.35 | 2,892,700 |
| Mar 20, 2024 | 50.51 | 50.95 | 50.16 | 50.57 | 50.57 | 3,702,300 |
| Mar 19, 2024 | 50.66 | 51.07 | 50.49 | 50.78 | 50.78 | 3,668,800 |
| Mar 18, 2024 | 50.85 | 51.21 | 50.44 | 50.61 | 50.61 | 4,174,500 |
| Mar 15, 2024 | 52.14 | 52.66 | 50.89 | 51.03 | 51.03 | 5,717,700 |
| Mar 14, 2024 | 53.08 | 53.52 | 51.64 | 52.36 | 52.36 | 4,323,700 |
| Mar 13, 2024 | 52.97 | 53.79 | 52.73 | 53.35 | 53.35 | 3,831,400 |
| Mar 12, 2024 | 52.77 | 53.35 | 52.60 | 52.95 | 52.95 | 2,965,500 |
| Mar 11, 2024 | 51.63 | 52.92 | 51.51 | 52.61 | 52.61 | 3,509,400 |
| Mar 08, 2024 | 51.40 | 51.90 | 51.35 | 51.51 | 51.51 | 3,166,500 |
| Mar 07, 2024 | 50.67 | 51.60 | 50.60 | 51.49 | 51.49 | 3,426,800 |
| Mar 06, 2024 | 51.44 | 51.49 | 50.44 | 50.58 | 50.58 | 3,376,900 |
| Mar 05, 2024 | 50.28 | 51.50 | 49.98 | 50.91 | 50.91 | 4,231,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.