Las Vegas Sands

LVS
🏛️ usa →
53.79
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 55.24 55.18 53.39 53.79 4.1M
2025-09-29 54.93 55.49 54.09 55.25 4.3M
2025-09-26 53.02 54.46 52.99 54.01 3.3M
2025-09-25 52.89 53.41 52.53 53.06 2.7M
2025-09-24 53.28 53.47 52.50 52.99 3.4M
2025-09-23 53.00 54.05 52.91 53.07 4.7M
2025-09-22 54.43 54.61 52.84 52.86 5.9M
2025-09-19 53.62 54.41 53.18 53.87 15.7M
2025-09-18 52.84 53.26 52.19 53.21 4.3M
2025-09-17 52.15 53.14 51.68 52.71 5.1M
2025-09-16 52.63 52.72 51.55 51.86 6.4M
2025-09-15 53.45 53.49 52.46 53.09 5.7M
2025-09-12 54.89 54.91 53.32 53.50 5.9M
2025-09-11 54.63 54.91 53.86 54.71 5.8M
2025-09-10 54.19 54.67 53.82 54.50 4.9M
2025-09-09 53.72 54.27 53.54 54.00 4.7M
2025-09-08 53.90 53.94 53.09 53.75 6.1M
2025-09-05 55.10 55.30 53.61 53.70 5.1M
2025-09-04 55.41 55.41 54.62 55.11 4.8M
2025-09-03 56.91 56.91 55.20 55.37 5.9M
2025-09-02 56.87 57.42 56.39 57.01 5.2M
2025-08-29 57.50 58.05 57.27 57.63 3.2M
2025-08-28 57.30 57.74 57.11 57.71 3.1M
2025-08-27 55.81 56.92 55.81 56.70 3.2M
2025-08-26 56.09 56.86 55.81 56.19 5.5M
2025-08-25 55.50 56.55 55.44 56.22 4.6M
2025-08-22 53.75 55.21 53.54 55.05 4.0M
2025-08-21 53.41 53.79 53.18 53.51 3.5M
2025-08-20 53.17 54.08 53.17 53.62 3.7M
2025-08-19 53.00 53.81 52.77 53.60 3.9M
2025-08-18 53.76 53.98 52.76 52.80 4.6M
2025-08-15 54.30 54.57 53.65 53.66 3.5M
2025-08-14 53.82 54.30 53.64 54.12 3.8M
2025-08-13 53.89 54.39 53.58 54.33 4.6M
2025-08-12 53.15 54.43 52.95 53.89 5.3M
2025-08-11 52.92 53.14 52.27 53.02 3.7M
2025-08-08 52.10 53.19 51.57 52.63 2.6M
2025-08-07 52.97 53.27 52.63 53.01 2.9M
2025-08-06 52.41 52.87 51.95 52.72 2.8M
2025-08-05 52.42 52.72 51.62 52.20 3.2M
2025-08-04 52.52 52.96 52.20 52.40 3.8M
2025-08-01 52.01 52.65 51.51 52.26 5.6M
2025-07-31 52.49 52.90 52.20 52.40 4.0M
2025-07-30 52.42 53.58 52.29 52.97 4.7M
2025-07-29 52.50 52.96 52.10 52.34 4.1M
2025-07-28 52.80 53.13 52.03 52.49 7.7M
2025-07-25 51.25 52.50 50.42 52.41 6.9M
2025-07-24 51.27 52.39 49.47 50.79 15.3M
2025-07-23 48.42 48.96 48.35 48.69 6.9M
2025-07-22 48.45 48.80 47.97 48.52 4.2M
2025-07-21 48.91 49.24 48.09 48.27 5.7M
2025-07-18 49.12 49.25 48.34 48.67 3.7M
2025-07-17 49.14 49.35 48.62 48.93 8.0M
2025-07-16 49.57 49.95 49.00 49.12 4.6M
2025-07-15 50.25 50.35 49.62 49.86 2.4M
2025-07-14 49.65 50.28 49.25 50.23 2.3M
2025-07-11 50.50 50.50 49.58 49.81 3.4M
2025-07-10 49.69 50.67 49.50 50.52 3.1M
2025-07-09 49.20 49.73 48.87 49.61 3.3M
2025-07-08 48.80 49.43 48.56 49.11 4.0M
2025-07-07 47.69 48.39 47.47 48.34 5.3M
2025-07-03 47.93 48.59 47.64 48.22 2.4M
2025-07-02 47.49 47.99 47.01 47.85 5.9M
2025-07-01 45.80 47.63 45.60 47.38 10.8M
2025-06-30 44.04 44.27 43.20 43.51 5.1M
2025-06-27 43.72 44.41 43.57 44.12 5.9M
2025-06-26 42.92 43.75 42.85 43.62 4.4M
2025-06-25 42.85 43.34 42.60 42.90 3.8M
2025-06-24 42.77 42.90 42.06 42.63 4.5M
2025-06-23 41.51 42.40 40.94 41.95 3.2M
2025-06-20 42.07 42.10 41.39 41.68 6.7M
2025-06-18 41.72 41.98 41.39 41.78 5.4M
2025-06-17 42.22 42.85 41.54 41.75 4.2M
2025-06-16 41.31 42.95 41.10 42.81 6.2M
2025-06-13 41.25 41.62 40.04 40.33 4.9M
2025-06-12 41.52 41.95 40.91 41.91 2.9M
2025-06-11 42.99 42.99 41.57 41.84 3.0M
2025-06-10 42.00 42.60 41.90 42.49 3.2M
2025-06-09 40.53 41.98 40.53 41.90 4.7M
2025-06-06 40.76 40.76 40.04 40.22 4.7M
2025-06-05 41.24 41.31 40.04 40.26 3.9M
2025-06-04 41.50 41.88 40.85 41.35 3.9M
2025-06-03 40.99 42.80 40.90 42.13 6.8M
2025-06-02 42.09 42.12 40.36 41.11 5.3M
2025-05-30 40.87 41.32 40.61 41.16 7.9M
2025-05-29 40.99 41.27 40.47 41.22 7.8M
2025-05-28 41.63 41.72 40.33 40.61 6.9M
2025-05-27 40.38 42.17 40.13 41.64 7.0M
2025-05-23 39.39 40.17 39.36 39.80 4.5M
2025-05-22 40.13 40.41 39.29 40.09 6.6M
2025-05-21 40.60 40.85 40.22 40.31 6.2M
2025-05-20 42.20 42.30 40.85 40.94 5.8M
2025-05-19 41.98 42.45 41.77 42.31 3.6M
2025-05-16 42.29 42.48 41.83 42.43 4.0M
2025-05-15 42.15 42.53 41.88 42.14 4.6M
2025-05-14 42.38 42.50 41.98 42.42 4.7M
2025-05-13 42.36 42.60 41.98 42.32 5.2M
2025-05-12 41.12 42.49 41.12 42.39 7.5M
2025-05-09 39.78 40.12 39.62 39.79 5.4M
2025-05-08 39.73 40.87 39.46 39.76 8.0M
2025-05-07 39.36 39.96 38.91 39.58 6.7M
2025-05-06 38.06 39.04 37.95 38.81 7.0M
2025-05-05 37.77 38.64 37.54 38.31 7.9M
2025-05-02 37.35 38.22 37.24 38.07 6.4M
2025-05-01 36.78 37.61 36.60 36.81 5.8M
2025-04-30 35.90 36.80 35.76 36.67 5.6M
2025-04-29 35.70 36.71 35.50 36.57 5.4M
2025-04-28 35.46 36.49 35.43 36.04 5.8M
2025-04-25 36.51 36.82 35.63 35.89 7.0M
2025-04-24 34.47 37.02 34.36 36.61 11.5M
2025-04-23 35.12 35.94 34.33 34.38 11.9M
2025-04-22 32.88 34.04 32.83 33.94 7.2M
2025-04-21 32.67 32.86 32.20 32.56 5.6M
2025-04-17 32.30 33.07 32.14 32.77 5.7M
2025-04-16 32.30 32.65 31.60 31.86 5.0M
2025-04-15 31.96 32.99 31.96 32.67 6.2M
2025-04-14 32.64 32.82 31.57 32.12 6.8M
2025-04-11 31.74 32.27 30.71 32.09 5.1M
2025-04-10 32.90 33.00 31.05 31.72 7.8M
2025-04-09 30.81 33.81 30.52 33.73 13.2M
2025-04-08 32.99 33.10 30.18 30.70 11.5M
2025-04-07 32.36 34.11 31.42 32.10 10.0M
2025-04-04 35.00 35.17 32.74 33.37 11.4M
2025-04-03 37.51 37.87 35.56 36.41 11.1M
2025-04-02 39.00 39.28 38.50 39.04 5.4M
2025-04-01 38.63 39.29 38.63 39.15 6.3M
2025-03-31 37.44 38.80 37.38 38.63 5.7M
2025-03-28 40.00 40.16 38.13 38.18 5.8M
2025-03-27 40.13 40.75 40.01 40.32 3.6M
2025-03-26 40.35 40.65 40.07 40.31 4.3M
2025-03-25 41.56 41.71 40.17 40.27 7.7M
2025-03-24 42.00 42.42 41.16 41.50 5.6M
2025-03-21 42.38 42.44 40.90 41.93 7.8M
2025-03-20 43.45 43.80 42.83 42.88 3.9M
2025-03-19 43.51 44.21 43.43 43.91 4.3M
2025-03-18 43.70 43.88 43.02 43.27 4.0M
2025-03-17 43.37 44.33 43.37 43.67 4.6M
2025-03-14 43.23 44.29 42.66 43.19 9.2M
2025-03-13 42.90 43.47 42.47 42.78 5.9M
2025-03-12 44.56 44.78 42.67 42.79 5.0M
2025-03-11 45.53 45.86 44.22 44.82 3.3M
2025-03-10 44.46 45.89 44.38 45.34 3.9M
2025-03-07 44.88 45.13 44.02 45.06 4.7M
2025-03-06 45.69 46.38 45.15 45.39 4.2M
2025-03-05 45.70 46.35 45.55 46.05 4.9M
2025-03-04 45.00 45.66 44.37 45.09 3.9M
2025-03-03 46.42 47.63 44.93 45.43 7.5M
2025-02-28 43.60 45.06 43.60 44.71 3.9M
2025-02-27 43.60 44.18 42.99 43.74 3.1M
2025-02-26 45.10 45.10 43.36 43.73 3.3M
2025-02-25 45.01 45.33 43.65 44.36 6.9M
2025-02-24 43.75 45.40 43.62 45.11 5.2M
2025-02-21 45.16 45.37 43.71 44.02 4.2M
2025-02-20 44.09 44.99 44.02 44.97 4.2M
2025-02-19 43.56 44.18 43.37 44.04 4.0M
2025-02-18 43.69 44.36 43.36 43.82 5.5M
2025-02-14 42.75 43.55 42.52 43.37 5.9M
2025-02-13 43.00 43.05 41.94 42.21 5.8M
2025-02-12 41.43 42.42 41.32 41.89 6.0M
2025-02-11 41.38 41.87 41.15 41.25 5.3M
2025-02-10 42.89 43.10 41.57 41.67 6.4M
2025-02-07 43.00 44.10 42.77 42.98 9.4M
2025-02-06 43.68 43.80 42.05 42.32 12.3M
2025-02-05 44.00 44.17 43.02 43.53 8.8M
2025-02-04 45.18 45.73 44.50 44.53 6.4M
2025-02-03 44.48 45.37 44.21 44.93 6.4M
2025-01-31 47.84 47.90 45.29 45.83 9.3M
2025-01-30 47.50 48.73 46.53 48.24 13.5M
2025-01-29 43.31 44.15 43.26 43.43 9.6M
2025-01-28 43.48 43.71 43.01 43.23 4.3M
2025-01-27 43.09 44.10 43.09 43.45 4.8M
2025-01-24 43.61 43.85 43.18 43.50 4.8M
2025-01-23 44.03 44.08 43.22 43.45 5.8M
2025-01-22 45.00 45.18 43.87 44.00 5.4M
2025-01-21 44.83 45.74 44.83 45.36 6.2M
2025-01-17 44.20 44.86 44.17 44.40 4.4M
2025-01-16 44.29 44.68 43.78 43.98 4.0M
2025-01-15 45.38 46.05 44.02 44.20 5.7M
2025-01-14 45.94 46.37 44.33 45.00 6.8M
2025-01-13 47.18 47.28 46.50 46.87 5.0M
2025-01-10 48.67 48.82 47.02 47.21 4.8M
2025-01-08 49.06 49.42 48.78 49.15 2.6M
2025-01-07 50.90 51.43 49.20 49.50 4.7M
2025-01-06 51.08 51.98 50.68 50.93 3.5M
2025-01-03 51.46 51.51 49.55 50.42 3.1M
2025-01-02 51.24 51.75 49.68 49.90 3.2M