TipRanks
Go Ultimate55% OFF

Las Vegas Sands (LVS) Historical Prices

MX:LVS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026686.00694.00686.00693.43693.43+2.37%230.05
Oct 29, 2026683.00700.00683.00683.00677.36+0.00%00.00
Oct 28, 2026683.00704.69657.35683.00677.36+0.00%00.00
Oct 27, 2026683.00683.00683.00683.00677.36+3.02%130.03
Oct 26, 2026663.00695.99663.00663.00657.52+0.00%00.00
Oct 23, 2026678.99678.99663.00663.00657.52-2.50%2,0275.22
Oct 22, 2026703.50703.50680.00680.00674.38-2.86%7491.99
Oct 21, 2026705.00705.00700.00700.00694.22+0.00%240.06
Oct 20, 2026697.00700.00697.00700.00694.22+0.57%710.19
Oct 19, 2026696.00696.00696.00696.00690.25-1.14%3,94112.32
Oct 16, 2026707.00707.00704.00704.00698.19+2.03%400.13
Oct 15, 2026689.99721.59689.99689.99684.29+0.00%00.00
Oct 14, 2026690.00690.00689.99689.99684.29+2.22%2,7089.80
Oct 13, 2026660.01675.00660.01675.00669.43+3.58%1,1334.39
Oct 12, 2026651.65687.99651.65651.65646.27+0.00%00.00
Oct 09, 2026651.65695.19647.81651.65646.27+0.00%00.00
Oct 08, 2026640.50651.65640.50651.65646.27+0.87%550.16
Oct 07, 2026648.00650.00643.50646.00640.67-3.87%1610.47
Oct 06, 2026672.00672.00650.96672.00666.45+0.00%00.00
Oct 05, 2026673.00673.00662.32672.00666.45+1.82%2110.51
Oct 02, 2026677.32677.32660.00660.00654.55-2.94%2460.61
Oct 01, 2026675.31680.00675.20680.00674.38-1.16%2130.53
Sep 30, 2026695.94695.94688.00688.00682.32-0.43%1290.32
Sep 29, 2026691.00691.00691.00691.00685.29-0.40%350.09
Sep 28, 2026693.75693.75693.75693.75688.02+3.54%200.05
Sep 25, 2026670.00670.00670.00670.00664.47-0.33%330.08
Sep 24, 2026672.21672.21672.21672.21666.66-1.87%5041.28
Sep 23, 2026685.00757.00672.22685.00679.34+0.00%00.00
Sep 22, 2026685.00801.00672.22685.00679.34+0.00%00.00
Sep 21, 2026685.00685.00685.00685.00679.34-0.17%230.05
Sep 18, 2026686.20686.20686.20686.20680.53-4.32%9052.23
Sep 17, 2026717.20757.00695.41717.20711.28+0.00%00.00
Sep 16, 2026717.20757.00707.61717.20711.28+0.00%00.00
Sep 15, 2026717.20757.00707.61717.20711.28+0.00%00.00
Sep 14, 2026717.20748.19717.20717.20711.28+0.00%00.00
Sep 11, 2026717.20791.01717.20717.20711.28+0.00%00.00
Sep 10, 2026717.20717.20717.20717.20711.28-4.63%5000.70
Sep 09, 2026752.03801.00716.40752.03745.82+0.00%00.00
Sep 08, 2026752.03801.00726.01752.03745.82+0.00%00.00
Sep 07, 2026752.03801.00735.00752.03745.82+0.00%00.00
Sep 04, 2026757.99757.99752.03752.03745.82+0.59%1000.11
Sep 03, 2026747.61747.61747.61747.61741.44-1.53%120.01
Sep 02, 2026759.20759.20759.20759.20752.93+1.23%1,2001.30
Sep 01, 2026741.00750.00741.00750.00743.81+0.00%6760.74
Aug 31, 2026750.00750.00750.00750.00743.81-2.62%1020.11
Aug 28, 2026769.00770.20769.00770.20763.84+2.97%8900.99
Aug 27, 2026777.00777.00748.00748.00741.82-4.71%1,7301.99
Aug 26, 2026785.00785.00785.00785.00778.52-2.01%120.01
Aug 25, 2026801.75802.00801.10801.10794.48+0.64%7800.91
Aug 24, 2026796.00816.99750.00796.00789.43+0.00%00.00