Las Vegas Sands (LVS)
53.80 0.00 (0.00%)
Las Vegas Sands is a prominent global developer and operator of integrated resorts, which combine luxurious hotels, world-class casinos, diverse entertainment options, and high-end retail spaces. The company is renowned for its expansive properties in popular tourist destinations, providing unique experiences that cater to both leisure and business travelers. Its focus on delivering premium hospitality and entertainment has established it as a leader in the gaming and resort industry, contributing to the vibrant tourism sectors in locations such as Las Vegas and Macau. Additionally, Las Vegas Sands is committed to corporate social responsibility, emphasizing sustainability and community engagement in its operations.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 54.51 | 54.95 | 53.73 | 53.80 | 3,585,417 | 53.80 |
| 12/11/2024 | 55.00 | 55.07 | 54.06 | 54.45 | 4,981,444 | 54.45 |
| 12/10/2024 | 54.71 | 55.44 | 54.20 | 54.88 | 3,457,489 | 54.88 |
| 12/09/2024 | 55.50 | 56.60 | 55.05 | 55.17 | 5,328,590 | 55.17 |
| 12/06/2024 | 54.31 | 54.88 | 53.98 | 53.99 | 3,063,328 | 53.99 |
| 12/05/2024 | 54.68 | 54.90 | 53.80 | 53.84 | 2,905,107 | 53.84 |
| 12/04/2024 | 54.16 | 54.64 | 53.78 | 54.60 | 4,958,516 | 54.60 |
| 12/03/2024 | 54.56 | 54.88 | 53.47 | 53.90 | 3,645,326 | 53.90 |
| 12/02/2024 | 53.71 | 55.24 | 53.59 | 55.00 | 6,710,090 | 55.00 |
| 11/29/2024 | 51.50 | 53.55 | 51.47 | 53.06 | 4,739,188 | 53.06 |
| 11/27/2024 | 51.00 | 52.06 | 51.00 | 51.42 | 3,123,468 | 51.42 |
| 11/26/2024 | 51.17 | 51.25 | 50.75 | 50.92 | 5,794,156 | 50.92 |
| 11/25/2024 | 50.60 | 51.72 | 50.36 | 51.40 | 5,140,647 | 51.40 |
| 11/22/2024 | 49.85 | 50.50 | 49.68 | 50.08 | 3,408,467 | 50.08 |
| 11/21/2024 | 49.41 | 50.24 | 49.17 | 50.07 | 3,347,344 | 50.07 |
| 11/20/2024 | 49.32 | 49.94 | 49.18 | 49.91 | 3,206,023 | 49.91 |
| 11/19/2024 | 48.84 | 49.23 | 48.43 | 49.18 | 3,359,150 | 49.18 |
| 11/18/2024 | 48.01 | 49.15 | 47.83 | 49.14 | 4,904,880 | 49.14 |
| 11/15/2024 | 48.44 | 48.78 | 47.72 | 47.96 | 6,334,212 | 47.96 |
| 11/14/2024 | 49.28 | 49.44 | 48.16 | 48.53 | 7,591,733 | 48.53 |
| 11/13/2024 | 49.17 | 49.58 | 48.93 | 49.53 | 5,498,468 | 49.53 |
| 11/12/2024 | 50.22 | 50.34 | 48.88 | 49.26 | 9,383,841 | 49.26 |
| 11/11/2024 | 50.69 | 51.05 | 50.22 | 50.64 | 3,694,821 | 50.64 |
| 11/08/2024 | 50.55 | 50.75 | 49.48 | 50.38 | 8,699,113 | 50.38 |
| 11/07/2024 | 51.34 | 52.06 | 51.18 | 51.46 | 6,046,476 | 51.46 |
| 11/06/2024 | 50.89 | 50.89 | 49.37 | 50.70 | 6,279,395 | 50.70 |
| 11/05/2024 | 51.19 | 51.22 | 49.95 | 50.34 | 7,333,468 | 50.34 |
| 11/04/2024 | 51.75 | 51.93 | 51.16 | 51.37 | 7,091,052 | 51.17 |
| 11/01/2024 | 52.40 | 53.17 | 51.70 | 51.73 | 4,849,216 | 51.53 |
| 10/31/2024 | 52.63 | 52.81 | 51.83 | 51.85 | 6,324,726 | 51.65 |
| 10/30/2024 | 52.86 | 53.31 | 52.76 | 52.93 | 5,813,525 | 52.72 |
| 10/29/2024 | 54.16 | 54.20 | 53.38 | 53.39 | 5,596,845 | 53.18 |
| 10/28/2024 | 52.91 | 53.91 | 52.91 | 53.62 | 4,213,741 | 53.41 |
| 10/25/2024 | 52.63 | 54.11 | 52.63 | 52.76 | 7,170,208 | 52.55 |
| 10/24/2024 | 52.15 | 53.40 | 51.30 | 52.47 | 8,057,207 | 52.27 |
| 10/23/2024 | 51.13 | 51.49 | 50.81 | 51.04 | 4,486,165 | 50.84 |
| 10/22/2024 | 51.30 | 51.98 | 50.97 | 51.75 | 4,712,489 | 51.55 |
| 10/21/2024 | 51.33 | 51.38 | 50.67 | 51.17 | 3,430,284 | 50.97 |
| 10/18/2024 | 51.50 | 51.98 | 51.32 | 51.55 | 3,229,247 | 51.35 |
| 10/17/2024 | 51.31 | 51.44 | 50.63 | 50.80 | 4,377,802 | 50.60 |
| 10/16/2024 | 51.37 | 51.89 | 50.94 | 51.68 | 2,725,254 | 51.48 |
| 10/15/2024 | 51.67 | 51.84 | 50.82 | 50.95 | 5,008,851 | 50.75 |
| 10/14/2024 | 52.18 | 52.86 | 51.63 | 52.27 | 4,263,832 | 52.07 |
| 10/11/2024 | 51.86 | 53.41 | 51.75 | 52.87 | 5,721,739 | 52.66 |
| 10/10/2024 | 51.94 | 52.29 | 51.55 | 52.01 | 3,438,047 | 51.81 |
| 10/09/2024 | 50.92 | 52.15 | 50.77 | 51.93 | 7,827,285 | 51.73 |
| 10/08/2024 | 51.58 | 52.33 | 50.79 | 51.84 | 8,469,708 | 51.64 |
| 10/07/2024 | 53.83 | 54.39 | 52.72 | 53.33 | 8,817,086 | 53.12 |
| 10/04/2024 | 52.76 | 53.16 | 52.16 | 52.58 | 6,426,239 | 52.38 |
| 10/03/2024 | 50.97 | 52.06 | 50.60 | 51.97 | 6,041,225 | 51.77 |
| 10/02/2024 | 52.11 | 53.04 | 51.58 | 51.82 | 10,484,848 | 51.62 |
| 10/01/2024 | 50.48 | 52.40 | 50.48 | 51.83 | 12,141,760 | 51.63 |
| 9/30/2024 | 51.37 | 51.62 | 49.97 | 50.34 | 9,416,252 | 50.14 |
| 9/27/2024 | 50.00 | 51.50 | 49.43 | 51.12 | 16,750,230 | 50.92 |
| 9/26/2024 | 48.50 | 48.74 | 47.12 | 48.40 | 16,644,523 | 48.21 |
| 9/25/2024 | 43.89 | 44.94 | 43.48 | 44.82 | 8,222,976 | 44.65 |
| 9/24/2024 | 44.40 | 45.38 | 44.01 | 44.38 | 10,905,073 | 44.21 |
| 9/23/2024 | 42.18 | 42.84 | 41.86 | 42.13 | 7,011,338 | 41.97 |
| 9/20/2024 | 42.19 | 42.21 | 41.59 | 41.98 | 7,983,589 | 41.82 |
| 9/19/2024 | 41.81 | 42.67 | 41.71 | 42.10 | 5,322,736 | 41.94 |
| 9/18/2024 | 41.51 | 41.53 | 40.76 | 40.79 | 3,153,063 | 40.63 |
| 9/17/2024 | 40.60 | 41.60 | 40.50 | 41.40 | 4,267,662 | 41.24 |
| 9/16/2024 | 40.12 | 40.53 | 39.97 | 40.26 | 4,013,232 | 40.10 |
| 9/13/2024 | 39.39 | 40.34 | 39.26 | 40.02 | 6,328,047 | 39.86 |