NYSE:LVS
Las Vegas Sands Corp Stock Price (Quote)
$46.82
-0.210 (-0.447%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $44.00 | $47.78 | Monday, 20th May 2024 LVS stock ended at $46.82. This is 0.447% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 1.65% from a day low at $46.75 to a day high of $47.52. |
90 days | $44.00 | $55.05 | |
52 weeks | $43.77 | $61.25 |
Date | Open | High | Low | Close | Volume |
Mar 08, 2024 | $51.40 | $51.90 | $51.35 | $51.51 | 2 808 031 |
Mar 07, 2024 | $50.67 | $51.60 | $50.60 | $51.49 | 3 120 723 |
Mar 06, 2024 | $51.44 | $51.44 | $50.45 | $50.58 | 2 939 745 |
Mar 05, 2024 | $50.28 | $51.50 | $49.98 | $50.91 | 2 924 312 |
Mar 04, 2024 | $51.33 | $51.33 | $50.05 | $50.70 | 4 285 409 |
Mar 01, 2024 | $53.40 | $53.48 | $50.72 | $51.28 | 9 650 691 |
Feb 29, 2024 | $53.74 | $54.79 | $53.43 | $54.52 | 4 472 558 |
Feb 28, 2024 | $52.95 | $53.91 | $52.80 | $53.62 | 3 621 300 |
Feb 27, 2024 | $54.26 | $54.29 | $53.13 | $53.40 | 2 680 492 |
Feb 26, 2024 | $54.75 | $54.91 | $53.82 | $53.93 | 2 574 604 |
Feb 23, 2024 | $53.79 | $55.01 | $53.71 | $54.75 | 3 238 957 |
Feb 22, 2024 | $54.31 | $54.38 | $53.56 | $53.65 | 2 039 912 |
Feb 21, 2024 | $52.93 | $53.71 | $52.63 | $53.49 | 4 054 912 |
Feb 20, 2024 | $55.00 | $55.05 | $52.62 | $53.06 | 5 169 164 |
Feb 16, 2024 | $54.90 | $55.65 | $54.69 | $55.25 | 3 646 603 |
Feb 15, 2024 | $54.48 | $55.14 | $54.38 | $54.97 | 3 126 057 |
Feb 14, 2024 | $54.05 | $54.78 | $54.04 | $54.48 | 3 830 581 |
Feb 13, 2024 | $53.62 | $54.34 | $53.26 | $53.86 | 3 572 318 |
Feb 12, 2024 | $53.44 | $54.49 | $53.44 | $54.46 | 3 749 028 |
Feb 09, 2024 | $53.79 | $53.86 | $53.09 | $53.62 | 2 990 749 |
Feb 08, 2024 | $53.50 | $54.29 | $53.30 | $53.61 | 5 379 017 |
Feb 07, 2024 | $52.40 | $53.39 | $52.27 | $52.75 | 5 953 383 |
Feb 06, 2024 | $51.44 | $52.37 | $51.23 | $52.17 | 4 421 293 |
Feb 05, 2024 | $49.99 | $51.39 | $49.82 | $51.11 | 5 682 356 |
Feb 02, 2024 | $50.39 | $50.79 | $49.85 | $50.48 | 3 387 987 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use LVS stock historical prices to predict future price movements?
Trend Analysis: Examine the LVS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the LVS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.