The closing price for Las Vegas Sands (LVS) last year was $50.49, on December 31. It was up 6.9% for the year. The latest price is $50.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $50.04 | $50.64 | $49.98 | $50.49 | 1,917,100 |
December 30 2024 | $50.16 | $50.21 | $49.63 | $49.84 | 2,426,900 |
December 27 2024 | $50.74 | $51.01 | $50.46 | $50.98 | 1,747,800 |
December 26 2024 | $50.84 | $51.41 | $50.73 | $51.09 | 1,660,400 |
December 24 2024 | $50.76 | $51.20 | $50.52 | $51.01 | 966,900 |
December 23 2024 | $51.21 | $51.38 | $50.41 | $50.78 | 2,302,900 |
December 20 2024 | $50.42 | $51.48 | $50.17 | $51.36 | 8,899,500 |
December 19 2024 | $50.64 | $50.94 | $50.04 | $50.41 | 3,788,200 |
December 18 2024 | $52.73 | $53.01 | $50.06 | $50.15 | 9,479,200 |
December 17 2024 | $51.61 | $52.86 | $51.15 | $52.73 | 5,654,900 |
December 16 2024 | $52.74 | $53.07 | $51.51 | $51.60 | 4,659,600 |
December 13 2024 | $53.03 | $53.38 | $52.52 | $52.95 | 3,378,800 |
December 12 2024 | $53.58 | $54.01 | $52.83 | $52.88 | 3,585,400 |
December 11 2024 | $54.06 | $54.13 | $53.14 | $53.52 | 4,981,300 |
December 10 2024 | $53.78 | $54.50 | $53.28 | $53.95 | 3,457,500 |
December 09 2024 | $54.56 | $55.65 | $54.11 | $54.23 | 5,328,500 |
December 06 2024 | $53.39 | $53.95 | $53.06 | $53.07 | 3,063,300 |
December 05 2024 | $53.75 | $53.97 | $52.88 | $52.92 | 2,872,800 |
December 04 2024 | $53.24 | $53.71 | $52.86 | $53.67 | 4,958,500 |
December 03 2024 | $53.64 | $53.95 | $52.56 | $52.98 | 3,645,700 |
December 02 2024 | $52.80 | $54.30 | $52.68 | $54.06 | 6,710,100 |
November 29 2024 | $50.62 | $52.64 | $50.59 | $52.16 | 4,739,200 |
November 27 2024 | $50.13 | $51.17 | $50.13 | $50.55 | 3,123,500 |
November 26 2024 | $50.30 | $50.38 | $49.89 | $50.05 | 5,795,600 |
November 25 2024 | $49.74 | $50.84 | $49.50 | $50.53 | 5,146,200 |
Daily pricing data for Las Vegas Sands dates back to 12/15/2004, and may be incomplete.
