LVS: Las Vegas Sands Corp.

As of Friday, January 17th, 2025

$ 44.40

+0.42 +0.95%

Open: 44.20
High: 44.86
Low: 44.17
Volume: 4,381,859
Previous Close on Thursday, January 16th, 2025

$ 43.98

-0.22 -0.50%

Open: 44.29
High: 44.68
Low: 43.78
Volume: 4,020,619

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 44.20 44.86 44.17 44.40 4,379,365 +0.42 +0.95
2025-01-16 44.29 44.68 43.78 43.98 4,020,619 -0.22 -0.50
2025-01-15 45.38 46.05 44.02 44.20 5,610,384 -0.80 -1.78
2025-01-14 45.94 46.37 44.33 45.00 6,810,763 -1.87 -3.99
2025-01-13 47.18 47.28 46.50 46.87 4,951,768 -0.34 -0.72
2025-01-10 48.67 48.82 47.02 47.21 4,787,197 -1.94 -3.95
2025-01-08 49.06 49.42 48.78 49.15 2,421,788 -0.35 -0.71
2025-01-07 50.90 51.43 49.20 49.50 4,651,619 -1.43 -2.81
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 47.28
On 2025-01-13		 43.78
On 2025-01-16		 -2.81 -5.95 47.28
On 2025-01-13		 43.78
On 2025-01-16		 -7.39 44.89
10D 51.98
On 2025-01-06		 43.78
On 2025-01-16		 -5.50 -11.02 51.98
On 2025-01-06		 43.78
On 2025-01-16		 -15.78 47.17
20D 53.93
On 2024-12-18		 43.78
On 2025-01-16		 -9.24 -17.23 53.93
On 2024-12-18		 43.78
On 2025-01-16		 -18.82 49.28
WTD 47.28
On 2025-01-13		 43.78
On 2025-01-16		 -2.81 -5.95 47.28
On 2025-01-13		 43.78
On 2025-01-16		 -7.39 44.89
MTD 51.98
On 2025-01-06		 43.78
On 2025-01-16		 -6.96 -13.55 51.98
On 2025-01-06		 43.78
On 2025-01-16		 -15.78 47.41
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
LVS

Las Vegas Sands Corp.

44.40 +0.42 +0.95 4,381,859