LVS: Las Vegas Sands Corp.

As of Friday, April 26th, 2024

$ 45.45

-0.10 -0.22%

Open: 45.44
High: 46.00
Low: 45.10
Volume: 4,872,765
Previous Close on Thursday, April 25th, 2024

$ 45.55

-0.29 -0.63%

Open: 45.50
High: 46.21
Low: 45.49
Volume: 5,167,907

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 45.44 46.00 45.10 45.45 4,872,765 -0.10 -0.22
2024-04-25 45.50 46.21 45.49 45.55 5,167,907 -0.29 -0.63
2024-04-24 46.00 46.16 45.05 45.84 7,355,006 -0.17 -0.37
2024-04-23 46.92 47.09 45.98 46.01 7,959,277 -0.55 -1.18
2024-04-22 45.98 47.32 45.98 46.56 7,869,627 +1.10 +2.42
2024-04-19 46.30 46.85 45.40 45.46 7,964,959 -0.42 -0.92
2024-04-18 48.09 48.21 45.44 45.88 21,505,764 -4.35 -8.66
2024-04-17 50.56 50.80 49.85 50.23 8,905,274 -0.28 -0.55
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.32
On 2024-04-22		 45.05
On 2024-04-24		 -0.01 -0.02 47.32
On 2024-04-22		 45.05
On 2024-04-24		 -4.80 45.88
10D 51.35
On 2024-04-15		 45.05
On 2024-04-24		 -4.98 -9.88 51.35
On 2024-04-15		 45.05
On 2024-04-24		 -12.26 47.17
20D 54.54
On 2024-04-04		 45.05
On 2024-04-24		 -6.25 -12.09 54.54
On 2024-04-04		 45.05
On 2024-04-24		 -17.40 49.82
WTD 47.32
On 2024-04-22		 45.05
On 2024-04-24		 -0.01 -0.02 47.32
On 2024-04-22		 45.05
On 2024-04-24		 -4.80 45.88
MTD 54.54
On 2024-04-04		 45.05
On 2024-04-24		 -6.25 -12.09 54.54
On 2024-04-04		 45.05
On 2024-04-24		 -17.40 49.82
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
LVS

Las Vegas Sands Corp.

45.45 -0.10 -0.22 4,872,765