LVS: Las Vegas Sands Corp.

As of Friday, May 22nd, 2026

$ 49.43

-0.02 -0.04%

Open: 48.60
High: 49.81
Low: 48.55
Volume: 3,826,764
Previous Close on Thursday, May 21st, 2026

$ 49.45

-0.17 -0.34%

Open: 49.19
High: 49.81
Low: 48.24
Volume: 4,804,182

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 48.60 49.81 48.55 49.43 3,826,764 -0.02 -0.04
2026-05-21 49.19 49.81 48.24 49.45 4,804,182 -0.17 -0.34
2026-05-20 49.57 50.22 48.77 49.62 5,253,202 -0.30 -0.60
2026-05-19 50.68 51.26 49.78 49.92 5,103,820 -0.27 -0.54
2026-05-18 51.19 51.66 50.17 50.19 3,880,386 -0.97 -1.90
2026-05-15 50.40 51.23 50.25 51.16 4,135,393 +0.51 +1.01
2026-05-14 51.47 52.01 50.56 50.65 3,800,783 -0.67 -1.31
2026-05-13 51.69 51.97 50.74 51.32 3,621,013 -0.38 -0.74
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 51.66
On 2026-05-18		 48.24
On 2026-05-21		 -1.73 -3.38 51.66
On 2026-05-18		 48.24
On 2026-05-21		 -6.62 49.72
10D 52.94
On 2026-05-11		 48.24
On 2026-05-21		 -3.68 -6.93 52.94
On 2026-05-11		 48.24
On 2026-05-21		 -8.89 50.55
20D 54.86
On 2026-04-30		 48.24
On 2026-05-21		 -3.38 -6.40 54.86
On 2026-04-30		 48.24
On 2026-05-21		 -12.08 52.03
WTD 51.66
On 2026-05-18		 48.24
On 2026-05-21		 -1.73 -3.38 51.66
On 2026-05-18		 48.24
On 2026-05-21		 -6.62 49.72
MTD 54.62
On 2026-05-08		 48.24
On 2026-05-21		 -5.18 -9.49 54.62
On 2026-05-08		 48.24
On 2026-05-21		 -11.69 51.47
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
PRFZ

Invesco FTSE RAFI US 1500 Small-Mid ETF

51.18 +0.43 +0.86 129,963
VRSN

VeriSign Inc.

310.00 +4.07 +1.33 896,471
LVS

Las Vegas Sands Corp.

49.43 -0.02 -0.04 3,826,764