LVS: Las Vegas Sands Corp.

As of Thursday, May 8th, 2025

$ 39.76

+0.18 +0.45%

Open: 39.73
High: 40.87
Low: 39.46
Volume: 8,004,504
Previous Close on Wednesday, May 7th, 2025

$ 39.58

+0.77 +1.98%

Open: 39.36
High: 39.96
Low: 38.91
Volume: 6,675,908

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 39.73 40.87 39.46 39.76 7,993,670 +0.18 +0.45
2025-05-07 39.36 39.96 38.91 39.58 6,675,908 +0.77 +1.98
2025-05-06 38.06 39.04 37.95 38.81 6,962,259 +0.50 +1.31
2025-05-05 37.77 38.64 37.54 38.31 7,925,633 +0.24 +0.63
2025-05-02 37.35 38.22 37.24 38.07 6,355,362 +1.26 +3.42
2025-05-01 36.78 37.61 36.60 36.81 5,777,777 +0.14 +0.38
2025-04-30 35.90 36.80 35.76 36.67 5,601,147 +0.10 +0.27
2025-04-29 35.70 36.71 35.50 36.57 5,369,995 +0.53 +1.47
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 40.87
On 2025-05-08		 37.24
On 2025-05-02		 2.95 8.01 38.22
On 2025-05-02		 38.22
On 2025-05-02		 0.00 38.91
10D 40.87
On 2025-05-08		 35.43
On 2025-04-28		 3.15 8.60 36.82
On 2025-04-25		 35.43
On 2025-04-28		 -3.76 37.65
20D 40.87
On 2025-05-08		 30.71
On 2025-04-11		 6.03 17.88 33.00
On 2025-04-10		 30.71
On 2025-04-11		 -6.94 35.36
WTD 40.87
On 2025-05-08		 37.54
On 2025-05-05		 1.69 4.44 38.64
On 2025-05-05		 38.64
On 2025-05-05		 0.00 39.12
MTD 40.87
On 2025-05-08		 36.60
On 2025-05-01		 3.09 8.43 37.61
On 2025-05-01		 37.61
On 2025-05-01		 0.00 38.56
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
LVS

Las Vegas Sands Corp.

39.76 +0.18 +0.45 8,004,504