The highest closing price for Las Vegas Sands (LVS) last month was $51.12, last Friday. It was up 29.6% for the month. The latest price is $52.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $51.37 | $51.62 | $49.97 | $50.34 | 9,420,041 |
September 27 2024 | $50.00 | $51.50 | $49.43 | $51.12 | 16,750,228 |
September 26 2024 | $48.50 | $48.75 | $47.12 | $48.40 | 16,656,500 |
September 25 2024 | $43.89 | $44.94 | $43.48 | $44.82 | 8,223,813 |
September 24 2024 | $44.40 | $45.38 | $44.01 | $44.38 | 10,905,530 |
September 23 2024 | $42.18 | $42.85 | $41.86 | $42.13 | 7,011,731 |
September 20 2024 | $42.19 | $42.21 | $41.59 | $41.98 | 7,983,586 |
September 19 2024 | $41.81 | $42.67 | $41.71 | $42.10 | 5,322,758 |
September 18 2024 | $41.51 | $41.53 | $40.76 | $40.79 | 3,152,491 |
September 17 2024 | $40.60 | $41.61 | $40.50 | $41.40 | 4,267,760 |
September 16 2024 | $40.12 | $40.53 | $39.97 | $40.26 | 4,013,234 |
September 13 2024 | $39.39 | $40.35 | $39.26 | $40.02 | 6,328,040 |
September 12 2024 | $39.52 | $39.59 | $38.76 | $39.41 | 4,541,608 |
September 11 2024 | $39.38 | $39.38 | $38.74 | $39.36 | 5,628,986 |
September 10 2024 | $40.05 | $40.05 | $38.91 | $39.28 | 5,057,200 |
September 09 2024 | $39.76 | $40.13 | $39.00 | $40.00 | 9,216,493 |
September 06 2024 | $39.98 | $40.15 | $39.55 | $39.70 | 6,282,749 |
September 05 2024 | $40.06 | $40.09 | $39.28 | $39.98 | 5,031,338 |
September 04 2024 | $38.62 | $40.01 | $38.62 | $39.86 | 5,852,420 |
September 03 2024 | $38.83 | $39.43 | $38.57 | $38.68 | 7,459,700 |
Daily pricing data for Las Vegas Sands dates back to 12/15/2004, and may be incomplete.
