The highest closing price for Las Vegas Sands (LVS) last month was $50.93, on January 6. It was down 10.6% for the month. The latest price is $44.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $47.84 | $47.90 | $45.29 | $45.83 | 9,319,152 |
January 30 2025 | $47.50 | $48.73 | $46.53 | $48.24 | 13,509,220 |
January 29 2025 | $43.31 | $44.15 | $43.26 | $43.43 | 9,646,681 |
January 28 2025 | $43.48 | $43.71 | $43.01 | $43.23 | 4,279,737 |
January 27 2025 | $43.09 | $44.10 | $43.09 | $43.45 | 4,793,158 |
January 24 2025 | $43.61 | $43.85 | $43.18 | $43.50 | 4,824,547 |
January 23 2025 | $44.03 | $44.08 | $43.22 | $43.45 | 5,766,288 |
January 22 2025 | $45.00 | $45.18 | $43.87 | $44.00 | 5,364,102 |
January 21 2025 | $44.83 | $45.74 | $44.83 | $45.36 | 6,228,435 |
January 17 2025 | $44.20 | $44.86 | $44.17 | $44.40 | 4,403,551 |
January 16 2025 | $44.29 | $44.68 | $43.78 | $43.98 | 4,028,214 |
January 15 2025 | $45.38 | $46.05 | $44.02 | $44.20 | 5,657,320 |
January 14 2025 | $45.94 | $46.37 | $44.33 | $45.00 | 6,820,722 |
January 13 2025 | $47.18 | $47.28 | $46.50 | $46.87 | 4,953,421 |
January 10 2025 | $48.67 | $48.82 | $47.02 | $47.21 | 4,817,628 |
January 08 2025 | $49.06 | $49.42 | $48.78 | $49.15 | 2,584,463 |
January 07 2025 | $50.90 | $51.43 | $49.20 | $49.50 | 4,652,207 |
January 06 2025 | $51.08 | $51.98 | $50.68 | $50.93 | 3,511,217 |
January 03 2025 | $51.46 | $51.51 | $49.55 | $50.42 | 3,051,710 |
January 02 2025 | $51.24 | $51.75 | $49.68 | $49.90 | 3,161,212 |
Daily pricing data for Las Vegas Sands dates back to 12/15/2004, and may be incomplete.
