Las Vegas Sands Corp (LVS)

46.90 -1.67  -3.44% NYSE May 22, 20:00 Delayed 2m USD

Las Vegas Sands Price:

46.90 for May 22, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2004. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
May 22, 2020 47.66 48.00 46.50 46.90 6.406M
May 21, 2020 50.38 50.48 48.32 48.57 6.378M
May 20, 2020 49.70 50.36 48.78 50.17 6.946M
May 19, 2020 48.50 49.70 47.32 48.25 5.936M
May 18, 2020 48.11 48.66 47.29 48.39 7.809M
May 15, 2020 45.07 45.86 44.73 44.76 5.008M
May 14, 2020 43.08 46.05 42.43 45.68 8.124M
May 13, 2020 46.00 46.19 43.98 44.42 6.695M
May 12, 2020 48.71 48.79 45.92 45.96 6.918M
May 11, 2020 50.36 50.49 48.40 48.50 5.409M
May 8, 2020 48.69 51.06 48.05 50.94 7.311M
May 7, 2020 47.13 48.35 46.66 47.37 5.668M
May 6, 2020 46.97 47.44 46.24 46.44 5.232M
May 5, 2020 46.63 46.75 45.23 46.39 5.096M
May 4, 2020 44.00 45.73 43.50 45.45 4.862M
May 1, 2020 46.09 46.54 45.00 45.61 5.476M
April 30, 2020 47.45 49.34 46.86 48.02 8.067M
April 29, 2020 48.63 49.82 47.66 48.89 13.09M
April 28, 2020 48.55 49.99 44.58 46.58 17.59M
April 27, 2020 44.68 48.47 44.06 46.38 16.02M
April 24, 2020 46.05 46.37 43.29 43.78 15.68M
April 23, 2020 45.17 46.49 43.86 45.96 19.53M
April 22, 2020 41.64 41.87 40.31 41.03 19.90M
April 21, 2020 43.12 43.12 40.42 40.69 15.10M
April 20, 2020 45.95 46.10 43.07 43.13 11.41M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 36.97 Jan 13 2016
Maximum 81.27 Jun 18 2018
Average 58.12
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.