LVS: Las Vegas Sands Corp.

As of Monday, August 31st, 2026

$ 43.81

-1.23 -2.73%

Open: 45.13
High: 45.18
Low: 43.59
Volume: 7,186,996
Previous Close on Friday, August 28th, 2026

$ 45.04

+0.80 +1.81%

Open: 45.00
High: 45.53
Low: 44.62
Volume: 6,848,057

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 45.13 45.18 43.59 43.81 7,122,622 -1.23 -2.73
2026-08-28 45.00 45.53 44.62 45.04 6,848,057 +0.80 +1.81
2026-08-27 46.19 46.36 43.92 44.24 7,540,340 -1.99 -4.30
2026-08-26 46.82 47.06 46.09 46.23 3,811,676 -1.04 -2.20
2026-08-25 46.88 47.50 46.73 47.27 3,004,727 +0.30 +0.64
2026-08-24 47.00 47.24 46.08 46.97 3,814,967 -0.06 -0.13
2026-08-21 46.22 47.08 46.18 47.03 3,285,500 +1.06 +2.31
2026-08-20 46.40 46.69 45.50 45.97 4,276,667 -0.61 -1.31
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 47.50
On 2026-08-25		 43.59
On 2026-08-31		 -3.16 -6.73 47.50
On 2026-08-25		 43.59
On 2026-08-31		 -8.22 45.32
10D 47.50
On 2026-08-25		 43.59
On 2026-08-31		 -1.62 -3.57 47.50
On 2026-08-25		 43.59
On 2026-08-31		 -8.22 45.86
20D 47.50
On 2026-08-25		 43.59
On 2026-08-31		 -3.47 -7.34 47.50
On 2026-08-25		 43.59
On 2026-08-31		 -8.22 45.83
WTD 45.18
On 2026-08-31		 43.59
On 2026-08-31		 -1.23 -2.73 -- -- -- 43.81
MTD 49.05
On 2026-08-03		 43.59
On 2026-08-31		 -5.08 -10.39 49.05
On 2026-08-03		 43.59
On 2026-08-31		 -11.12 45.90
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
VRSN

VeriSign Inc.

288.28 -3.65 -1.25 770,484
VMI

Valmont Industries Inc.

469.66 -6.62 -1.39 193,346
LVS

Las Vegas Sands Corp.

43.81 -1.23 -2.73 7,186,996