LVS: Las Vegas Sands Corp.

As of Thursday, May 14th, 2026

$ 50.65

-0.67 -1.31%

Open: 51.47
High: 52.01
Low: 50.56
Volume: 3,800,783
Previous Close on Wednesday, May 13th, 2026

$ 51.32

-0.38 -0.74%

Open: 51.69
High: 51.97
Low: 50.74
Volume: 3,621,013

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-12 52.01 52.77 51.53 51.70 4,202,234 -0.37 -0.71
2026-05-11 52.43 52.94 51.64 52.07 5,186,713 -1.04 -1.96
2026-05-08 54.27 54.62 52.87 53.11 5,343,945 -0.67 -1.25
2026-05-07 53.52 54.35 53.26 53.78 5,852,176 +0.56 +1.05
2026-05-06 53.00 53.56 52.69 53.22 5,523,927 +0.96 +1.84
2026-05-05 51.80 53.03 51.80 52.26 5,072,830 +0.40 +0.77
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 54.62
On 2026-05-08		 50.56
On 2026-05-14		 -3.13 -5.82 54.62
On 2026-05-08		 50.56
On 2026-05-14		 -7.43 51.77
10D 54.62
On 2026-05-08		 50.56
On 2026-05-14		 -3.96 -7.25 54.62
On 2026-05-08		 50.56
On 2026-05-14		 -7.43 52.38
20D 58.46
On 2026-04-17		 50.05
On 2026-04-23		 -6.06 -10.69 58.46
On 2026-04-17		 50.05
On 2026-04-23		 -14.39 53.74
WTD 52.94
On 2026-05-11		 50.56
On 2026-05-14		 -2.46 -4.63 52.94
On 2026-05-11		 50.56
On 2026-05-14		 -4.50 51.44
MTD 54.62
On 2026-05-08		 50.56
On 2026-05-14		 -3.96 -7.25 54.62
On 2026-05-08		 50.56
On 2026-05-14		 -7.43 52.38
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
LVS

Las Vegas Sands Corp.

50.65 -0.67 -1.31 3,800,783