14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $44.00 $50.80 Friday, 17th May 2024 LVS stock ended at $47.03. This is 0.88% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.13% from a day low at $46.33 to a day high of $47.78.
90 days $44.00 $55.05
52 weeks $43.77 $61.25

Historical Las Vegas Sands Corp prices

Date Open High Low Close Volume
Feb 19, 2016 $45.39 $46.00 $45.17 $45.25 4 024 700
Feb 18, 2016 $46.44 $46.71 $45.25 $45.41 4 803 500
Feb 17, 2016 $46.10 $46.66 $45.38 $45.70 5 866 100
Feb 16, 2016 $44.81 $45.98 $43.94 $45.21 6 315 700
Feb 12, 2016 $41.28 $44.34 $41.25 $43.50 7 696 700
Feb 11, 2016 $39.20 $41.02 $39.17 $39.71 5 466 700
Feb 10, 2016 $39.96 $41.27 $39.47 $39.60 6 506 400
Feb 09, 2016 $39.81 $40.63 $39.02 $39.05 5 411 100
Feb 08, 2016 $41.32 $41.32 $39.29 $39.99 5 421 600
Feb 05, 2016 $42.48 $42.49 $40.90 $41.42 5 094 500
Feb 04, 2016 $42.40 $43.48 $41.82 $42.11 4 476 400
Feb 03, 2016 $42.41 $42.86 $40.67 $41.99 6 813 700
Feb 02, 2016 $44.00 $44.00 $41.71 $41.64 8 301 800
Feb 01, 2016 $44.78 $44.91 $43.55 $44.04 6 181 200
Jan 29, 2016 $43.00 $45.11 $42.94 $44.50 8 823 500
Jan 28, 2016 $42.46 $43.87 $42.01 $42.22 7 994 200
Jan 27, 2016 $41.01 $42.37 $40.63 $41.04 9 545 000
Jan 26, 2016 $39.13 $41.08 $38.32 $40.33 6 414 800
Jan 25, 2016 $39.02 $40.13 $38.92 $38.59 5 972 300
Jan 22, 2016 $39.26 $39.68 $38.38 $38.51 7 328 400
Jan 21, 2016 $37.07 $37.90 $36.30 $37.14 4 490 600
Jan 20, 2016 $37.59 $37.69 $34.88 $36.72 7 466 100
Jan 19, 2016 $39.54 $39.59 $37.67 $37.92 5 293 100
Jan 15, 2016 $37.47 $39.45 $37.14 $38.20 10 745 500
Jan 14, 2016 $37.30 $37.81 $35.97 $36.95 7 354 100

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About Las Vegas Sands Corp

Las Vegas Sands Las Vegas Sands Corp., together with its subsidiaries, develops, owns, and operates integrated resorts in Asia and the United States. It owns and operates The Venetian Macao Resort Hotel, the Londoner Macao, The Parisian Macao, The Plaza Macao and Four Seasons Hotel Macao, Cotai Strip, and the Sands Macao in Macao, the People's Republic of China; and Marina Bay Sands in Singapore. The company also owns and operates The Venetian Resort Hotel Casin... LVS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT