NYSE:LVS
Las Vegas Sands Corp Stock Price (Quote)
$45.03
+1.03 (+2.34%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $43.75 | $47.78 | Friday, 31st May 2024 LVS stock ended at $45.03. This is 2.34% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.92% from a day low at $43.77 to a day high of $45.05. |
90 days | $43.75 | $54.49 | |
52 weeks | $43.75 | $61.25 |
Historical Las Vegas Sands Corp prices
Date | Open | High | Low | Close | Volume |
Aug 30, 2016 | $51.10 | $51.11 | $50.69 | $50.32 | 2 267 800 |
Aug 29, 2016 | $50.42 | $51.09 | $50.04 | $50.26 | 2 731 100 |
Aug 26, 2016 | $50.79 | $50.95 | $49.89 | $49.70 | 3 395 600 |
Aug 25, 2016 | $50.20 | $51.24 | $50.12 | $50.12 | 3 619 500 |
Aug 24, 2016 | $52.22 | $52.40 | $50.17 | $49.73 | 5 748 100 |
Aug 23, 2016 | $52.74 | $53.00 | $52.19 | $51.56 | 3 366 400 |
Aug 22, 2016 | $52.21 | $52.64 | $51.92 | $51.92 | 3 334 200 |
Aug 19, 2016 | $51.72 | $52.38 | $51.29 | $51.55 | 4 980 000 |
Aug 18, 2016 | $52.47 | $52.69 | $52.05 | $51.47 | 3 348 900 |
Aug 17, 2016 | $52.54 | $52.65 | $52.04 | $51.83 | 2 154 000 |
Aug 16, 2016 | $52.51 | $52.59 | $52.06 | $51.70 | 1 940 500 |
Aug 15, 2016 | $52.19 | $52.85 | $52.16 | $51.90 | 2 923 300 |
Aug 12, 2016 | $52.02 | $52.17 | $51.62 | $51.15 | 2 331 600 |
Aug 11, 2016 | $51.86 | $52.56 | $51.73 | $51.43 | 3 008 800 |
Aug 10, 2016 | $51.99 | $52.38 | $51.34 | $51.07 | 3 267 900 |
Aug 09, 2016 | $51.00 | $51.86 | $50.64 | $51.19 | 5 591 800 |
Aug 08, 2016 | $50.23 | $50.99 | $50.13 | $50.32 | 4 681 900 |
Aug 05, 2016 | $50.39 | $50.67 | $49.76 | $49.24 | 3 198 600 |
Aug 04, 2016 | $50.24 | $50.97 | $49.80 | $49.56 | 3 278 100 |
Aug 03, 2016 | $49.50 | $50.09 | $49.09 | $49.34 | 2 299 600 |
Aug 02, 2016 | $50.20 | $50.24 | $49.51 | $49.15 | 3 031 000 |
Aug 01, 2016 | $50.52 | $50.74 | $49.66 | $49.61 | 2 978 800 |
Jul 29, 2016 | $49.64 | $51.23 | $49.47 | $50.01 | 4 929 600 |
Jul 28, 2016 | $50.01 | $50.96 | $49.87 | $50.13 | 3 567 700 |
Jul 27, 2016 | $50.35 | $50.80 | $49.42 | $49.56 | 4 656 800 |
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.