LVS: Las Vegas Sands Corp.

As of Friday, January 10th, 2025

$ 47.21

-1.94 -3.95%

Open: 48.67
High: 48.82
Low: 47.02
Volume: 4,787,197
Previous Close on Wednesday, January 8th, 2025

$ 49.15

-0.35 -0.71%

Open: 49.06
High: 49.42
Low: 48.78
Volume: 2,421,788

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 48.67 48.82 47.02 47.21 4,787,197 -1.94 -3.95
2025-01-08 49.06 49.42 48.78 49.15 2,421,788 -0.35 -0.71
2025-01-07 50.90 51.43 49.20 49.50 4,651,619 -1.43 -2.81
2025-01-06 51.08 51.98 50.68 50.93 3,510,818 +0.51 +1.01
2025-01-03 51.46 51.51 49.55 50.42 3,050,846 +0.52 +1.04
2025-01-02 51.24 51.75 49.68 49.90 3,156,662 -1.46 -2.84
2024-12-31 50.91 51.52 50.85 51.36 1,913,253 +0.66 +1.30
2024-12-30 51.03 51.08 50.49 50.70 2,426,861 -1.16 -2.24
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 51.98
On 2025-01-06		 47.02
On 2025-01-10		 -2.69 -5.39 51.98
On 2025-01-06		 47.02
On 2025-01-10		 -9.54 49.44
10D 52.30
On 2024-12-26		 47.02
On 2025-01-10		 -4.68 -9.02 52.30
On 2024-12-26		 47.02
On 2025-01-10		 -10.10 50.30
20D 55.07
On 2024-12-11		 47.02
On 2025-01-10		 -7.67 -13.98 55.07
On 2024-12-11		 47.02
On 2025-01-10		 -14.62 51.47
WTD 51.98
On 2025-01-06		 47.02
On 2025-01-10		 -3.21 -6.37 51.98
On 2025-01-06		 47.02
On 2025-01-10		 -9.54 49.20
MTD 51.98
On 2025-01-06		 47.02
On 2025-01-10		 -4.15 -8.08 51.98
On 2025-01-06		 47.02
On 2025-01-10		 -9.54 49.52
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
LVS

Las Vegas Sands Corp.

47.21 -1.94 -3.95 4,787,197