Las Vegas Sands (NY: LVS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	50.48	52.40	50.48	51.83	12,141,760	+1.49(+2.96%)
Sep 30, 2024	51.37	51.62	49.97	50.34	9,416,252	-0.78(-1.53%)
Sep 27, 2024	50.00	51.50	49.43	51.12	16,750,230	+2.72(+5.62%)
Sep 26, 2024	48.50	48.74	47.12	48.40	16,644,523	+3.58(+7.99%)
Sep 25, 2024	43.89	44.94	43.48	44.82	8,222,976	+0.44(+0.99%)
Sep 24, 2024	44.40	45.38	44.01	44.38	10,905,073	+2.25(+5.34%)
Sep 23, 2024	42.18	42.84	41.86	42.13	7,011,338	+0.15(+0.36%)
Sep 20, 2024	42.19	42.21	41.59	41.98	7,983,589	-0.12(-0.29%)
Sep 19, 2024	41.81	42.67	41.71	42.10	5,322,736	+1.31(+3.21%)
Sep 18, 2024	41.51	41.53	40.76	40.79	3,153,063	-0.61(-1.47%)
Sep 17, 2024	40.60	41.60	40.50	41.40	4,267,662	+1.14(+2.83%)
Sep 16, 2024	40.12	40.53	39.97	40.26	4,013,232	+0.24(+0.60%)
Sep 13, 2024	39.39	40.34	39.26	40.02	6,328,047	+0.61(+1.55%)
Sep 12, 2024	39.52	39.59	38.76	39.41	4,541,501	+0.05(+0.13%)
Sep 11, 2024	39.38	39.38	38.74	39.36	5,728,987	+0.08(+0.20%)
Sep 10, 2024	40.05	40.05	38.91	39.28	5,057,212	-0.72(-1.80%)
Sep 09, 2024	39.76	40.13	39.00	40.00	9,216,497	+0.30(+0.76%)
Sep 06, 2024	39.98	40.15	39.55	39.70	6,852,751	-0.28(-0.70%)
Sep 05, 2024	40.06	40.09	39.28	39.98	5,031,289	+0.12(+0.30%)
Sep 04, 2024	38.62	40.01	38.62	39.86	5,852,244	+1.18(+3.05%)
Sep 03, 2024	38.83	39.43	38.56	38.68	7,459,706	-0.31(-0.80%)
Aug 30, 2024	39.01	39.10	38.43	38.99	12,254,197	+0.35(+0.91%)
Aug 29, 2024	39.18	39.51	38.55	38.64	7,655,987	-0.37(-0.95%)
Aug 28, 2024	39.71	39.74	38.55	39.01	6,235,928	-0.93(-2.33%)
Aug 27, 2024	40.54	40.71	39.88	39.94	6,217,861	-0.61(-1.50%)
Aug 26, 2024	40.81	40.89	40.38	40.55	4,605,826	-0.05(-0.12%)
Aug 23, 2024	40.44	40.73	40.06	40.60	5,143,720	-0.47(-1.14%)
Aug 22, 2024	41.42	41.45	40.99	41.07	2,978,076	-0.22(-0.53%)
Aug 21, 2024	41.20	41.51	41.04	41.29	4,170,633	+0.32(+0.78%)
Aug 20, 2024	40.69	41.01	40.43	40.97	4,987,706	+0.12(+0.29%)
Aug 19, 2024	40.37	41.16	40.37	40.85	3,429,332	+0.48(+1.19%)
Aug 16, 2024	40.05	40.77	39.99	40.37	6,004,178	+0.24(+0.60%)
Aug 15, 2024	39.81	40.41	39.61	40.13	9,741,711	+0.63(+1.59%)
Aug 14, 2024	39.43	39.56	38.62	39.50	8,527,615	+0.12(+0.30%)
Aug 13, 2024	38.52	39.62	38.51	39.38	6,378,564	+0.94(+2.45%)
Aug 12, 2024	38.48	38.91	38.06	38.44	6,637,291	-0.13(-0.34%)
Aug 09, 2024	39.75	39.84	37.87	38.57	6,366,523	-1.25(-3.14%)
Aug 08, 2024	38.78	40.23	38.78	39.82	6,179,370	+1.34(+3.48%)
Aug 07, 2024	38.83	39.03	38.20	38.48	6,580,292	-0.02(-0.05%)
Aug 06, 2024	37.86	38.78	37.67	38.50	6,822,940	+0.64(+1.69%)
Aug 05, 2024	36.65	37.99	36.62	37.86	7,218,250	-0.20(-0.53%)
Aug 02, 2024	38.01	38.26	37.29	38.06	5,810,718	-0.41(-1.07%)

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.