Las Vegas Sands(GB:0QY4)
$40.07-0.61 (-1.50%)
GB:0QY4
Las Vegas Sands historical prices
$40.07
At close:-0.61 (-1.50%)
Las Vegas Sands (0QY4) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 40.52 | 40.84 | 39.99 | 40.07 | 40.07 | -1.50% | 1,591 | 0.35 |
| Nov 10, 2026 | 40.45 | 40.85 | 39.92 | 40.68 | 40.68 | -0.46% | 4,824 | 1.08 |
| Nov 09, 2026 | 41.06 | 41.71 | 40.50 | 40.89 | 40.89 | +0.05% | 1,349 | 0.30 |
| Nov 06, 2026 | 40.97 | 40.97 | 39.68 | 40.87 | 40.87 | +0.99% | 770 | 0.17 |
| Nov 05, 2026 | 40.53 | 41.54 | 40.20 | 40.47 | 40.47 | -0.39% | 10,588 | 2.46 |
| Nov 04, 2026 | 39.00 | 40.93 | 38.35 | 40.63 | 40.63 | +6.03% | 7,990 | 1.91 |
| Nov 03, 2026 | 38.27 | 38.36 | 38.06 | 38.32 | 38.32 | +0.60% | 4,517 | 1.10 |
| Nov 02, 2026 | 36.99 | 38.27 | 36.56 | 38.09 | 38.09 | +3.03% | 6,519 | 1.62 |
| Oct 30, 2026 | 37.18 | 37.29 | 36.38 | 36.97 | 36.97 | +0.82% | 4,923 | 1.23 |
| Oct 29, 2026 | 36.73 | 37.01 | 36.00 | 36.97 | 36.67 | +2.41% | 20,418 | 5.41 |
| Oct 28, 2026 | 36.01 | 36.38 | 35.50 | 36.10 | 35.81 | +0.25% | 1,905 | 0.51 |
| Oct 27, 2026 | 37.09 | 37.09 | 35.97 | 36.01 | 35.72 | -1.09% | 14,203 | 3.94 |
| Oct 26, 2026 | 35.20 | 36.81 | 35.20 | 36.41 | 36.11 | +2.69% | 2,218 | 0.62 |
| Oct 23, 2026 | 36.70 | 36.70 | 35.31 | 35.45 | 35.16 | -5.37% | 3,319 | 0.92 |
| Oct 22, 2026 | 36.01 | 37.46 | 35.19 | 37.46 | 37.16 | -0.16% | 10,291 | 2.95 |
| Oct 21, 2026 | 39.16 | 39.16 | 37.34 | 37.52 | 37.22 | -1.28% | 2,549 | 0.74 |
| Oct 20, 2026 | 38.39 | 38.39 | 37.49 | 38.01 | 37.70 | +0.73% | 1,461 | 0.42 |
| Oct 19, 2026 | 38.01 | 38.56 | 37.61 | 37.73 | 37.42 | -1.02% | 844 | 0.24 |
| Oct 16, 2026 | 38.85 | 38.85 | 37.58 | 38.12 | 37.81 | 0.00% | 7,600 | 2.28 |
| Oct 15, 2026 | 37.00 | 38.23 | 36.90 | 38.12 | 37.81 | +3.45% | 8,315 | 2.59 |
| Oct 14, 2026 | 37.22 | 37.41 | 36.37 | 36.85 | 36.55 | +0.02% | 3,024 | 0.95 |
| Oct 13, 2026 | 36.15 | 36.84 | 36.00 | 36.84 | 36.54 | +2.42% | 19,558 | 6.82 |
| Oct 12, 2026 | 36.62 | 36.62 | 35.82 | 35.97 | 35.68 | -0.35% | 30,790 | 12.88 |
| Oct 09, 2026 | 36.26 | 36.90 | 35.99 | 36.10 | 35.80 | +0.38% | 3,527 | 1.49 |
| Oct 08, 2026 | 35.50 | 36.17 | 35.30 | 35.96 | 35.67 | +0.45% | 5,017 | 2.19 |
| Oct 07, 2026 | 36.74 | 36.74 | 35.73 | 35.80 | 35.51 | -1.78% | 4,606 | 2.07 |
| Oct 06, 2026 | 36.69 | 36.97 | 36.35 | 36.45 | 36.15 | -0.72% | 2,255 | 1.03 |
| Oct 05, 2026 | 37.00 | 37.00 | 36.10 | 36.71 | 36.41 | +0.69% | 3,742 | 1.75 |
| Oct 02, 2026 | 36.85 | 37.23 | 36.29 | 36.46 | 36.16 | -0.79% | 7,516 | 3.72 |
| Oct 01, 2026 | 38.50 | 38.50 | 36.55 | 36.75 | 36.45 | -3.24% | 17,968 | 10.25 |
| Sep 30, 2026 | 38.89 | 38.89 | 37.98 | 37.98 | 37.67 | -1.15% | 4,639 | 2.76 |
| Sep 29, 2026 | 38.97 | 39.16 | 38.24 | 38.42 | 38.11 | -1.64% | 1,299 | 0.78 |
| Sep 28, 2026 | 39.00 | 39.20 | 38.49 | 39.06 | 38.74 | +0.44% | 254 | 0.15 |
| Sep 25, 2026 | 38.00 | 39.10 | 38.00 | 38.89 | 38.57 | +0.73% | 781 | 0.46 |
| Sep 24, 2026 | 39.19 | 39.34 | 38.08 | 38.61 | 38.30 | -1.50% | 4,073 | 2.49 |
| Sep 23, 2026 | 40.70 | 40.70 | 39.00 | 39.20 | 38.88 | -1.82% | 2,892 | 1.79 |
| Sep 22, 2026 | 40.44 | 41.50 | 39.93 | 39.93 | 39.60 | -0.72% | 1,019 | 0.63 |
| Sep 21, 2026 | 40.23 | 40.57 | 39.61 | 40.22 | 39.89 | +0.40% | 8,244 | 4.17 |
| Sep 18, 2026 | 40.44 | 41.54 | 39.82 | 40.06 | 39.73 | -3.17% | 6,297 | 3.26 |
| Sep 17, 2026 | 41.16 | 42.24 | 40.98 | 41.37 | 41.03 | +0.53% | 278 | 0.14 |
| Sep 16, 2026 | 41.40 | 41.87 | 41.15 | 41.15 | 40.82 | -2.02% | 5,628 | 3.05 |
| Sep 15, 2026 | 42.61 | 42.65 | 42.00 | 42.00 | 41.66 | -0.63% | 3,317 | 1.85 |
| Sep 14, 2026 | 42.85 | 43.03 | 42.14 | 42.27 | 41.92 | -1.50% | 3,237 | 1.85 |
| Sep 11, 2026 | 42.88 | 43.12 | 42.67 | 42.91 | 42.56 | 0.00% | 1,247 | 0.72 |
| Sep 10, 2026 | 43.35 | 43.49 | 42.12 | 42.91 | 42.56 | +0.37% | 2,023 | 1.18 |
| Sep 09, 2026 | 43.63 | 44.55 | 42.75 | 42.75 | 42.40 | -3.28% | 802 | 0.47 |
| Sep 08, 2026 | 44.09 | 44.75 | 43.57 | 44.20 | 43.84 | -0.98% | 737 | 0.43 |
| Sep 07, 2026 | 44.64 | 44.73 | 44.20 | 44.64 | 44.28 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 44.20 | 44.73 | 44.20 | 44.64 | 44.28 | -0.02% | 316 | 0.18 |
| Sep 03, 2026 | 45.38 | 45.38 | 44.08 | 44.65 | 44.29 | -1.04% | 966 | 0.56 |
