LVS - LAS VEGAS SANDS CORP
42.78
-0.010 -0.023%
Share volume: 5,931,593
Last Updated: 03-13-2025
Restaurants, Hotels, Motels/Hotels & Motels:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$42.79
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $42.90 | $42.90 | $43.47 | $43.47 | $42.47 | $42.47 | $42.78 | $42.78 | 5,931,593 | $5,931,593.00 |
| 03-12-2025 | $44.56 | $44.56 | $44.78 | $44.78 | $42.67 | $42.67 | $42.79 | $42.79 | 5,025,991 | $5,025,991.00 |
| 03-11-2025 | $45.53 | $45.53 | $45.86 | $45.86 | $44.22 | $44.22 | $44.82 | $44.82 | 3,276,011 | $3,276,011.00 |
| 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 |