LVS - LAS VEGAS SANDS CORP
Close
51.66
-0.040 -0.077%
Share volume: 47,607
Last Updated: Fri 27 Dec 2024 08:30:12 PM CET
Casino Hotels:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$51.70
-0.04
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/27/2024 | $51.62 | $51.62 | $51.89 | $51.89 | $51.33 | $51.33 | $51.86 | $51.86 | 1,747,760 | $1,745,786.00 |
| 12/26/2024 | $51.72 | $51.72 | $52.30 | $52.30 | $51.61 | $51.61 | $51.97 | $51.97 | 1,660,599 | $1,660,599.00 |
| 12/24/2024 | $51.64 | $51.64 | $52.09 | $52.09 | $51.39 | $51.39 | $51.89 | $51.89 | 966,898 | $965,447.00 |
| 12/23/2024 | $52.10 | $52.10 | $52.27 | $52.27 | $51.28 | $51.28 | $51.66 | $51.66 | 2,302,951 | $2,302,951.00 |
| 12/20/2024 | $51.29 | $51.29 | $52.37 | $52.37 | $51.04 | $51.04 | $52.25 | $52.25 | 8,899,708 | $8,213,549.00 |
| 12/19/2024 | $51.52 | $51.52 | $51.82 | $51.82 | $50.91 | $50.91 | $51.28 | $51.28 | 3,788,343 | $3,788,343.00 |
| 12/18/2024 | $53.64 | $53.64 | $53.93 | $53.93 | $50.93 | $50.93 | $51.02 | $51.02 | 9,479,310 | $9,479,310.00 |
| 12/17/2024 | $52.50 | $52.50 | $53.77 | $53.77 | $52.04 | $52.04 | $53.64 | $53.64 | 5,655,054 | $5,655,054.00 |
| 12/16/2024 | $53.65 | $53.65 | $53.99 | $53.99 | $52.40 | $52.40 | $52.49 | $52.49 | 4,659,921 | $4,659,921.00 |