The highest closing price for Las Vegas Sands (LVS) last month was $53.41, on October 28. It was up 2.7% for the month. The latest price is $50.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $52.43 | $52.60 | $51.63 | $51.65 | 6,325,402 |
October 30 2024 | $52.65 | $53.10 | $52.55 | $52.72 | 5,813,542 |
October 29 2024 | $53.95 | $53.99 | $53.17 | $53.18 | 5,596,851 |
October 28 2024 | $52.70 | $53.70 | $52.70 | $53.41 | 4,213,887 |
October 25 2024 | $52.43 | $53.90 | $52.43 | $52.55 | 7,170,194 |
October 24 2024 | $51.95 | $53.19 | $51.10 | $52.27 | 8,057,294 |
October 23 2024 | $50.93 | $51.29 | $50.62 | $50.84 | 4,486,863 |
October 22 2024 | $51.10 | $51.78 | $50.77 | $51.55 | 4,714,179 |
October 21 2024 | $51.13 | $51.19 | $50.47 | $50.97 | 3,430,310 |
October 18 2024 | $51.30 | $51.78 | $51.12 | $51.35 | 3,229,245 |
October 17 2024 | $51.11 | $51.24 | $50.43 | $50.60 | 4,377,979 |
October 16 2024 | $51.17 | $51.69 | $50.74 | $51.48 | 2,725,254 |
October 15 2024 | $51.47 | $51.63 | $50.62 | $50.75 | 5,008,836 |
October 14 2024 | $51.98 | $52.65 | $51.43 | $52.07 | 4,263,473 |
October 11 2024 | $51.66 | $53.20 | $51.55 | $52.66 | 5,721,736 |
October 10 2024 | $51.74 | $52.09 | $51.35 | $51.81 | 3,438,674 |
October 09 2024 | $50.72 | $51.95 | $50.57 | $51.73 | 7,827,292 |
October 08 2024 | $51.38 | $52.13 | $50.59 | $51.64 | 8,469,808 |
October 07 2024 | $53.62 | $54.18 | $52.51 | $53.12 | 8,817,577 |
October 04 2024 | $52.55 | $52.96 | $51.96 | $52.38 | 6,426,506 |
October 03 2024 | $50.77 | $51.86 | $50.40 | $51.77 | 6,042,122 |
October 02 2024 | $51.91 | $52.83 | $51.37 | $51.62 | 10,484,840 |
October 01 2024 | $50.28 | $52.20 | $50.28 | $51.63 | 12,142,150 |
Daily pricing data for Las Vegas Sands dates back to 12/15/2004, and may be incomplete.
