LVS: Las Vegas Sands Corp.

As of Friday, May 30th, 2025

$ 41.22

-- 0 0%

Open: 41.22
High: 41.22
Low: 41.22
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 41.22

+0.61 +1.50%

Open: 40.99
High: 41.27
Low: 40.47
Volume: 7,771,256

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 40.99 41.27 40.47 41.22 7,771,256 +0.61 +1.50
2025-05-28 41.63 41.72 40.33 40.61 6,941,999 -1.03 -2.47
2025-05-27 40.38 42.17 40.12 41.64 6,983,233 +1.84 +4.62
2025-05-23 39.39 40.17 39.36 39.80 4,452,933 -0.29 -0.72
2025-05-22 40.13 40.41 39.29 40.09 6,600,861 -0.22 -0.55
2025-05-21 40.60 40.85 40.22 40.31 6,229,579 -0.63 -1.54
2025-05-20 42.20 42.30 40.85 40.94 5,772,121 -1.37 -3.24
2025-05-19 41.98 42.45 41.77 42.31 3,595,056 -0.12 -0.28
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 42.17
On 2025-05-27		 39.29
On 2025-05-22		 0.91 2.26 42.17
On 2025-05-27		 40.33
On 2025-05-28		 -4.36 40.67
10D 42.53
On 2025-05-15		 39.29
On 2025-05-22		 -1.20 -2.83 42.53
On 2025-05-15		 39.29
On 2025-05-22		 -7.62 41.15
20D 42.60
On 2025-05-13		 36.60
On 2025-05-01		 4.55 12.41 42.60
On 2025-05-13		 39.29
On 2025-05-22		 -7.77 40.49
WTD 42.17
On 2025-05-27		 40.12
On 2025-05-27		 1.42 3.57 42.17
On 2025-05-27		 40.33
On 2025-05-28		 -4.36 41.16
MTD 42.60
On 2025-05-13		 36.60
On 2025-05-01		 4.55 12.41 42.60
On 2025-05-13		 39.29
On 2025-05-22		 -7.77 40.49
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.24 +0.08 +0.03 1,171,694
KO

The Coca-Cola Company

71.94 +0.45 +0.63 3,162,981
PFE

Pfizer Inc.

23.53 +0.08 +0.32 8,028,905
VZ

Verizon Communications Inc.

43.80 +0.47 +1.07 3,117,944
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,226.71 +10.98 +0.03 181,282,202
DJTA

Dow Jones Transportation Average

14,700.01 -45.37 -0.31 41,853,355
SPX

S&P 500 Index

5,904.39 -7.78 -0.13
OEX

S&P 100 Index

2,882.05 -3.55 -0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,326.95 -37.00 -0.17
NYA

NYSE Composite Index

19,745.21 +1.36 +0.01
XAX

NYSE AMEX Composite Index

5,192.73 -19.39 -0.37
RUI

RUSSELL 1000 Index

3,231.19 -4.37 -0.14
RUT

Russell 2000 Index

2,070.62 -4.16 -0.20
RUA

Russell 3000 Index

3,355.70 -4.64 -0.14
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.15 +0.05 +0.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.85 +0.08 +0.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.60 -0.02 -0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,851.25 -10.80 -0.11
 
Recent
Ticker Last Chg %Chg Volume
EPP

iShares MSCI Pacific ex Japan ETF

48.14 0.00 0.00
LVS

Las Vegas Sands Corp.

41.22 0.00 0.00