Get the Stockscreener App
46.72
0.64%
-0.30
After Hours:
46.99
0.27
+0.58%
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 May 07, 2024, is $46.72.
- 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 61.80% to $46.72 now.
- The 52-week high stock price for LVS is $63.51, representing a 35.94% increase from the current share price, occurred on May 10, 2023.
- The 52-week low stock price for LVS is $43.77, indicating a -6.31% decrease from the current share price, occurred on October 05, 2023.
- 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 |
|---|---|---|---|---|---|
| May 07, 2024 | $47.32 | $46.55 | $0.775 | 4,550,555.0 | -0.64% |
| May 06, 2024 | $47.55 | $46.79 | $0.76 | 4,112,103.0 | +0.32% |
| May 03, 2024 | $47.22 | $46.56 | $0.6599 | 4,646,625.0 | +0.47% |
| May 02, 2024 | $46.93 | $45.04 | $1.89 | 8,068,552.0 | +4.74% |
| May 01, 2024 | $45.21 | $44.00 | $1.21 | 5,348,881.0 | +0.41% |
| Apr 30, 2024 | $45.52 | $44.33 | $1.19 | 6,213,246.0 | -3.04% |
| Apr 29, 2024 | $46.35 | $45.53 | $0.815 | 4,612,072.0 | +0.66% |
| Apr 26, 2024 | $46.00 | $45.10 | $0.8999 | 4,917,297.0 | -0.22% |
| Apr 25, 2024 | $46.21 | $45.48 | $0.725 | 5,117,390.0 | -0.63% |
| Apr 24, 2024 | $46.16 | $45.05 | $1.11 | 7,276,853.0 | -0.37% |
| Apr 23, 2024 | $47.09 | $45.98 | $1.11 | 7,516,441.0 | -1.18% |
| Apr 22, 2024 | $47.32 | $45.98 | $1.34 | 7,802,112.0 | +2.42% |
| Apr 19, 2024 | $46.85 | $45.40 | $1.45 | 7,820,321.0 | -0.92% |
| Apr 18, 2024 | $48.21 | $45.44 | $2.77 | 21,473,538.0 | -8.66% |
| Apr 17, 2024 | $50.80 | $49.85 | $0.95 | 8,935,909.0 | -0.55% |
| Apr 16, 2024 | $50.77 | $49.51 | $1.26 | 4,324,881.0 | +0.52% |
| Apr 15, 2024 | $51.34 | $50.09 | $1.25 | 5,101,179.0 | -0.36% |
| Apr 12, 2024 | $51.24 | $50.16 | $1.09 | 2,881,115.0 | -2.29% |
| Apr 11, 2024 | $51.93 | $51.04 | $0.89 | 2,586,596.0 | -0.48% |
| Apr 10, 2024 | $52.23 | $51.56 | $0.67 | 2,345,450.0 | -1.12% |
| Apr 09, 2024 | $52.49 | $51.76 | $0.7296 | 2,316,377.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $47.55 | $44.00 | $3.55 | 31,277,271.0 | +5.32% |
| 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% |
0.90%
0.83%
Cap:
|
Volume (24h):