LVS: Las Vegas Sands Corp.

As of Friday, September 19th, 2025

$ 53.87

+0.66 +1.24%

Open: 53.62
High: 54.41
Low: 53.18
Volume: 15,691,057
Previous Close on Thursday, September 18th, 2025

$ 53.21

+0.50 +0.95%

Open: 52.84
High: 53.26
Low: 52.19
Volume: 4,288,934

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 53.62 54.41 53.18 53.87 15,691,057 +0.66 +1.24
2025-09-18 52.84 53.26 52.19 53.21 4,288,934 +0.50 +0.95
2025-09-17 52.15 53.14 51.68 52.71 5,005,414 +0.85 +1.64
2025-09-16 52.63 52.72 51.55 51.86 6,442,156 -1.23 -2.32
2025-09-15 53.45 53.49 52.46 53.09 5,734,976 -0.41 -0.77
2025-09-12 54.89 54.91 53.32 53.50 5,839,481 -1.21 -2.21
2025-09-11 54.63 54.91 53.86 54.71 5,773,748 +0.21 +0.39
2025-09-10 54.19 54.67 53.82 54.50 4,915,491 +0.50 +0.93
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 54.41
On 2025-09-19		 51.55
On 2025-09-16		 0.37 0.69 53.49
On 2025-09-15		 51.55
On 2025-09-16		 -3.63 52.95
10D 54.91
On 2025-09-12		 51.55
On 2025-09-16		 0.17 0.32 54.91
On 2025-09-12		 51.55
On 2025-09-16		 -6.12 53.52
20D 58.05
On 2025-08-29		 51.55
On 2025-09-16		 0.36 0.67 58.05
On 2025-08-29		 51.55
On 2025-09-16		 -11.20 54.79
WTD 54.41
On 2025-09-19		 51.55
On 2025-09-16		 0.37 0.69 53.49
On 2025-09-15		 51.55
On 2025-09-16		 -3.63 52.95
MTD 57.42
On 2025-09-02		 51.55
On 2025-09-16		 -3.76 -6.52 57.42
On 2025-09-02		 51.55
On 2025-09-16		 -10.22 54.03
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
 
Recent
Ticker Last Chg %Chg Volume
LVS

Las Vegas Sands Corp.

53.87 +0.66 +1.24 15,691,057