LVS: Las Vegas Sands Corp.

As of Friday, August 8th, 2025

$ 52.63

-0.38 -0.72%

Open: 52.10
High: 53.19
Low: 51.57
Volume: 2,603,771
Previous Close on Thursday, August 7th, 2025

$ 53.01

+0.29 +0.55%

Open: 52.97
High: 53.27
Low: 52.63
Volume: 2,891,272

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 52.10 53.19 51.57 52.63 2,603,771 -0.38 -0.72
2025-08-07 52.97 53.27 52.63 53.01 2,891,272 +0.29 +0.55
2025-08-06 52.41 52.87 51.95 52.72 2,765,655 +0.52 +1.00
2025-08-05 52.42 52.72 51.62 52.20 3,234,814 -0.20 -0.38
2025-08-04 52.52 52.96 52.20 52.40 3,813,814 +0.14 +0.27
2025-08-01 52.01 52.65 51.51 52.26 5,585,098 -0.14 -0.27
2025-07-31 52.49 52.90 52.20 52.40 4,006,546 -0.57 -1.08
2025-07-30 52.42 53.58 52.29 52.97 4,663,174 +0.63 +1.20
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 53.27
On 2025-08-07		 51.57
On 2025-08-08		 0.37 0.71 53.27
On 2025-08-07		 51.57
On 2025-08-08		 -3.19 52.59
10D 53.58
On 2025-07-30		 51.51
On 2025-08-01		 0.22 0.42 53.58
On 2025-07-30		 51.51
On 2025-08-01		 -3.86 52.54
20D 53.58
On 2025-07-30		 47.97
On 2025-07-22		 2.82 5.66 50.35
On 2025-07-15		 47.97
On 2025-07-22		 -4.73 51.05
WTD 53.27
On 2025-08-07		 51.57
On 2025-08-08		 0.37 0.71 53.27
On 2025-08-07		 51.57
On 2025-08-08		 -3.19 52.59
MTD 53.27
On 2025-08-07		 51.51
On 2025-08-01		 0.23 0.44 53.27
On 2025-08-07		 51.57
On 2025-08-08		 -3.19 52.54
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
LVS

Las Vegas Sands Corp.

52.63 -0.38 -0.72 2,603,771