LVS - LAS VEGAS SANDS CORP
44.82
-0.520 -1.160%
Share volume: 3,265,737
Last Updated: 03-11-2025
Restaurants, Hotels, Motels/Hotels & Motels:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$45.34
-0.52
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $45.53 | $45.53 | $45.86 | $45.86 | $44.22 | $44.22 | $44.82 | $44.82 | 3,265,737 | $3,265,737.00 |
| 03-10-2025 | $44.46 | $44.46 | $45.89 | $45.89 | $44.38 | $44.38 | $45.34 | $45.34 | 3,890,027 | $3,890,027.00 |
| 03-07-2025 | $44.88 | $44.88 | $45.13 | $45.13 | $44.02 | $44.02 | $45.06 | $45.06 | 4,715,095 | $4,715,095.00 |
| 03-06-2025 | $45.69 | $45.69 | $46.38 | $46.38 | $45.15 | $45.15 | $45.39 | $45.39 | 4,236,837 | $4,236,837.00 |
| 03-05-2025 | $45.70 | $45.70 | $46.35 | $46.35 | $45.55 | $45.55 | $46.05 | $46.05 | 4,867,979 | $4,867,979.00 |
| 03-04-2025 | $45.00 | $45.00 | $45.66 | $45.66 | $44.37 | $44.37 | $45.09 | $45.09 | 3,881,691 | $3,881,691.00 |
| 03-03-2025 | $46.42 | $46.42 | $47.63 | $47.63 | $44.93 | $44.93 | $45.43 | $45.43 | 7,525,949 | $7,525,949.00 |
| 02-28-2025 | $43.60 | $43.60 | $45.06 | $45.06 | $43.60 | $43.60 | $44.71 | $44.71 | 3,944,848 | $3,901,540.00 |
| 02-27-2025 | $43.60 | $43.60 | $44.18 | $44.18 | $42.99 | $42.99 | $43.74 | $43.74 | 3,050,988 | $3,050,988.00 |
| 02-26-2025 | $45.10 | $45.10 | $45.10 | $45.10 | $43.36 | $43.36 | $43.73 | $43.73 | 3,301,230 | $3,301,230.00 |