LVS - LAS VEGAS SANDS CORP
43.53
0 0%
Share volume: 8,813,463
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Casino Hotels:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$43.53
-1.00
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $44.00 | $44.00 | $44.17 | $44.17 | $43.02 | $43.02 | $43.53 | $43.53 | 8,813,463 | $8,813,463.00 |
| 02/04/2025 | $45.18 | $45.18 | $45.73 | $45.73 | $44.50 | $44.50 | $44.53 | $44.53 | 6,377,011 | $6,377,011.00 |
| 02/03/2025 | $44.48 | $44.48 | $45.37 | $45.37 | $44.21 | $44.21 | $44.93 | $44.93 | 6,387,917 | $6,387,917.00 |
| 01/31/2025 | $47.84 | $47.84 | $47.90 | $47.90 | $45.29 | $45.29 | $45.83 | $45.83 | 9,319,152 | $9,319,152.00 |
| 01/30/2025 | $47.50 | $47.50 | $48.73 | $48.73 | $46.53 | $46.53 | $48.24 | $48.24 | 13,509,223 | $13,509,223.00 |
| 01/29/2025 | $43.31 | $43.31 | $44.15 | $44.15 | $43.26 | $43.26 | $43.43 | $43.43 | 9,646,681 | $9,646,681.00 |
| 01/28/2025 | $43.48 | $43.48 | $43.71 | $43.71 | $43.01 | $43.01 | $43.23 | $43.23 | 4,279,737 | $4,279,737.00 |
| 01/27/2025 | $43.09 | $43.09 | $44.10 | $44.10 | $43.09 | $43.09 | $43.45 | $43.45 | 4,793,158 | $4,793,158.00 |
| 01/24/2025 | $43.61 | $43.61 | $43.85 | $43.85 | $43.18 | $43.18 | $43.50 | $43.50 | 4,824,547 | $4,824,547.00 |
| 01/23/2025 | $44.03 | $44.03 | $44.08 | $44.08 | $43.22 | $43.22 | $43.45 | $43.45 | 5,766,288 | $5,766,288.00 |