LVS: Las Vegas Sands Corp.

As of Thursday, March 28th, 2024

$ 51.70

+0.22 +0.43%

Open: 51.87
High: 52.20
Low: 51.54
Volume: 4,576,950
Previous Close on Wednesday, March 27th, 2024

$ 51.48

+0.63 +1.24%

Open: 51.15
High: 51.50
Low: 50.94
Volume: 2,288,769
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 51.87 52.20 51.54 51.70 4,576,950 +0.22 +0.43
2024-03-27 51.15 51.50 50.94 51.48 2,288,769 +0.63 +1.24
2024-03-26 51.15 51.42 50.67 50.85 2,685,943 +0.53 +1.05
2024-03-25 50.27 50.52 50.02 50.32 2,186,561 +0.22 +0.44
2024-03-22 50.11 50.40 49.79 50.10 2,684,640 -0.25 -0.50
2024-03-21 50.76 51.46 50.31 50.35 2,891,941 -0.22 -0.44
2024-03-20 50.51 50.95 50.16 50.57 3,702,332 -0.21 -0.41
2024-03-19 50.66 51.07 50.49 50.78 3,668,809 +0.17 +0.34

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 52.20
On 2024-03-28
49.79
On 2024-03-22
1.35 2.68 50.40
On 2024-03-22
50.40
On 2024-03-22
0.00 50.89
10D 52.66
On 2024-03-15
49.79
On 2024-03-22
-0.66 -1.26 52.66
On 2024-03-15
49.79
On 2024-03-22
-5.45 50.78
20D 53.79
On 2024-03-13
49.79
On 2024-03-22
-2.82 -5.17 53.79
On 2024-03-13
49.79
On 2024-03-22
-7.44 51.28
WTD 52.20
On 2024-03-28
50.02
On 2024-03-25
1.60 3.19 50.52
On 2024-03-25
50.52
On 2024-03-25
0.00 51.09
MTD 53.79
On 2024-03-13
49.79
On 2024-03-22
-2.82 -5.17 53.79
On 2024-03-13
49.79
On 2024-03-22
-7.44 51.28
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,488
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,324
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,811,042
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,024
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
LVS

Las Vegas Sands Corp.

51.70 +0.22 +0.43 4,576,950