Get the Stockscreener App
50.34
2.01%
-1.03
After Hours:
50.34
Overview
News
Price History
Option Chain
Financials
Why LVS Down?
Discussions
Forecast
Dividend History
Las Vegas Sands Corp Stock (LVS) Price History
The historical daily chart and data for Las Vegas Sands Corp stock (LVS), show that the latest closing stock price as of November 05, 2024, is $50.34.
- Las Vegas Sands Corp all-time high stock price is $88.28, occurred on March 07, 2014.
- The lowest Las Vegas Sands Corp stock price recorded was $28.88 on May 12, 2022. Since then, Las Vegas Sands Corp's stock price has risen over 74.34% to $50.34 now.
- The 52-week high stock price for LVS is $55.66, representing a 10.56% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for LVS is $36.62, indicating a -27.25% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Las Vegas Sands Corp (LVS) stock in the beginning of 2023 was $38.85. The stock closed the year at $48.07, a gain of over 23.73% for the year.
The table below shows more information about LVS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $51.22 | $49.95 | $1.27 | 7,203,073.0 | -2.01% |
| Nov 04, 2024 | $51.93 | $51.16 | $0.775 | 6,954,611.0 | -0.70% |
| Nov 01, 2024 | $53.17 | $51.70 | $1.47 | 4,686,299.0 | -0.23% |
| Oct 31, 2024 | $52.81 | $51.83 | $0.98 | 6,208,814.0 | -2.04% |
| Oct 30, 2024 | $53.31 | $52.76 | $0.55 | 5,728,704.0 | -0.86% |
| Oct 29, 2024 | $54.20 | $53.38 | $0.82 | 5,510,749.0 | -0.43% |
| Oct 28, 2024 | $53.91 | $52.91 | $1.00 | 4,146,020.0 | +1.63% |
| Oct 25, 2024 | $54.11 | $52.63 | $1.48 | 7,078,790.0 | +0.55% |
| Oct 24, 2024 | $53.40 | $51.30 | $2.10 | 8,006,402.0 | +2.80% |
| Oct 23, 2024 | $51.49 | $50.81 | $0.6755 | 4,161,749.0 | -1.37% |
| Oct 22, 2024 | $51.98 | $50.97 | $1.01 | 4,458,125.0 | +1.13% |
| Oct 21, 2024 | $51.38 | $50.67 | $0.716 | 3,405,676.0 | -0.74% |
| Oct 18, 2024 | $51.98 | $51.32 | $0.66 | 3,170,540.0 | +1.48% |
| Oct 17, 2024 | $51.44 | $50.62 | $0.815 | 4,350,704.0 | -1.70% |
| Oct 16, 2024 | $51.89 | $50.94 | $0.95 | 2,689,017.0 | +1.43% |
| Oct 15, 2024 | $51.84 | $50.82 | $1.02 | 4,978,158.0 | -2.53% |
| Oct 14, 2024 | $52.86 | $51.63 | $1.23 | 4,248,962.0 | -1.13% |
| Oct 11, 2024 | $53.41 | $51.75 | $1.66 | 5,506,282.0 | +1.65% |
| Oct 10, 2024 | $52.29 | $51.55 | $0.74 | 3,302,418.0 | +0.15% |
| Oct 09, 2024 | $52.15 | $50.77 | $1.38 | 7,546,773.0 | +0.17% |
| Oct 08, 2024 | $52.33 | $50.79 | $1.54 | 7,227,459.0 | -2.79% |
Las Vegas Sands Corp Stock (LVS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Las Vegas Sands Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LVS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Las Vegas Sands Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Las Vegas Sands Corp Stock (LVS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $53.17 | $49.95 | $3.23 | 26,047,056.0 | -2.91% |
| Oct, 2024 | $54.39 | $50.48 | $3.91 | 133,913,104.0 | +3.00% |
| Sep, 2024 | $51.62 | $38.56 | $13.05 | 146,310,603.0 | +29.11% |
| Aug, 2024 | $41.51 | $36.62 | $4.89 | 136,971,990.0 | -1.71% |
| Jul, 2024 | $44.48 | $38.83 | $5.65 | 119,065,481.0 | -10.35% |
| Jun, 2024 | $46.03 | $42.99 | $3.04 | 144,981,339.0 | -1.73% |
| May, 2024 | $47.78 | $43.75 | $4.03 | 103,700,582.0 | +1.51% |
| Apr, 2024 | $54.54 | $44.33 | $10.21 | 119,100,293.0 | -14.20% |
| Mar, 2024 | $53.79 | $49.79 | $4.00 | 77,700,622.0 | -5.17% |
| Feb, 2024 | $55.66 | $49.82 | $5.84 | 89,162,647.0 | +11.45% |
| Jan, 2024 | $51.81 | $47.54 | $4.27 | 108,589,177.0 | -0.59% |
Las Vegas Sands Corp Stock (LVS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $49.47 | $44.60 | $4.87 | 104,363,752.0 | +6.70% |
| Nov, 2023 | $50.45 | $45.02 | $5.44 | 123,546,684.0 | -2.82% |
| Oct, 2023 | $48.27 | $43.77 | $4.49 | 105,449,592.0 | +3.53% |
| Sep, 2023 | $55.41 | $44.38 | $11.03 | 108,359,241.0 | -16.44% |
| Aug, 2023 | $60.47 | $52.39 | $8.08 | 75,394,797.0 | -8.28% |
| Jul, 2023 | $61.25 | $53.47 | $7.78 | 94,491,006.0 | +3.12% |
| Jun, 2023 | $60.48 | $53.45 | $7.03 | 85,635,553.0 | +5.21% |
| May, 2023 | $65.58 | $53.99 | $11.59 | 80,646,722.0 | -13.66% |
| Apr, 2023 | $64.04 | $55.46 | $8.58 | 99,202,826.0 | +11.14% |
| Mar, 2023 | $60.99 | $51.82 | $9.17 | 108,945,133.0 | -0.03% |
| Feb, 2023 | $60.34 | $55.28 | $5.06 | 74,629,382.0 | -2.59% |
| Jan, 2023 | $59.96 | $48.54 | $11.42 | 128,030,863.0 | +22.74% |
Las Vegas Sands Corp Stock (LVS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $49.73 | $45.56 | $4.17 | 104,247,316.0 | +2.63% |
| Nov, 2022 | $46.91 | $37.03 | $9.88 | 118,087,767.0 | +23.23% |
| Oct, 2022 | $43.46 | $33.38 | $10.08 | 185,988,278.0 | +1.31% |
| Sep, 2022 | $41.10 | $34.47 | $6.63 | 155,818,130.0 | -0.29% |
| Aug, 2022 | $39.81 | $35.93 | $3.88 | 92,400,649.0 | -0.16% |
| Jul, 2022 | $39.98 | $30.93 | $9.05 | 137,722,178.0 | +12.21% |
| Jun, 2022 | $37.60 | $30.14 | $7.46 | 154,588,087.0 | -5.27% |
| May, 2022 | $37.45 | $28.88 | $8.57 | 150,728,910.0 | +0.08% |
| Apr, 2022 | $40.37 | $33.51 | $6.86 | 115,773,890.0 | -8.85% |
| Mar, 2022 | $44.87 | $31.26 | $13.61 | 191,857,556.0 | -9.31% |
| Feb, 2022 | $48.27 | $42.05 | $6.22 | 143,461,829.0 | -2.15% |
| Jan, 2022 | $45.49 | $35.38 | $10.12 | 237,707,010.0 | +16.37% |
0.47%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):