The highest closing price for Las Vegas Sands (LVS) last month was $46.05, on March 5. It was down 16.8% for the month. The latest price is $32.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $37.44 | $38.80 | $37.38 | $38.63 | 5,684,727 |
March 28 2025 | $40.00 | $40.16 | $38.13 | $38.18 | 5,782,283 |
March 27 2025 | $40.13 | $40.75 | $40.01 | $40.32 | 3,582,471 |
March 26 2025 | $40.35 | $40.65 | $40.07 | $40.31 | 4,278,157 |
March 25 2025 | $41.56 | $41.71 | $40.17 | $40.27 | 7,675,328 |
March 24 2025 | $42.00 | $42.42 | $41.16 | $41.50 | 5,573,516 |
March 21 2025 | $42.38 | $42.44 | $40.90 | $41.93 | 7,760,570 |
March 20 2025 | $43.45 | $43.80 | $42.83 | $42.88 | 3,908,807 |
March 19 2025 | $43.51 | $44.21 | $43.43 | $43.91 | 4,339,228 |
March 18 2025 | $43.70 | $43.88 | $43.02 | $43.27 | 4,039,011 |
March 17 2025 | $43.37 | $44.33 | $43.37 | $43.67 | 4,643,737 |
March 14 2025 | $43.23 | $44.29 | $42.66 | $43.19 | 9,203,897 |
March 13 2025 | $42.90 | $43.47 | $42.47 | $42.78 | 5,940,806 |
March 12 2025 | $44.56 | $44.78 | $42.67 | $42.79 | 5,025,991 |
March 11 2025 | $45.53 | $45.86 | $44.22 | $44.82 | 3,276,011 |
March 10 2025 | $44.46 | $45.89 | $44.38 | $45.34 | 3,890,027 |
March 07 2025 | $44.88 | $45.13 | $44.02 | $45.06 | 4,715,095 |
March 06 2025 | $45.69 | $46.38 | $45.15 | $45.39 | 4,236,837 |
March 05 2025 | $45.70 | $46.35 | $45.55 | $46.05 | 4,867,979 |
March 04 2025 | $45.00 | $45.66 | $44.37 | $45.09 | 3,881,691 |
March 03 2025 | $46.42 | $47.63 | $44.93 | $45.43 | 7,525,949 |
Daily pricing data for Las Vegas Sands dates back to 12/15/2004, and may be incomplete.
