LVS: Las Vegas Sands Corp.

As of Friday, May 1st, 2026

$ 53.79

-0.82 -1.50%

Open: 54.58
High: 54.58
Low: 53.00
Volume: 4,907,642
Previous Close on Thursday, April 30th, 2026

$ 54.61

+0.89 +1.66%

Open: 53.88
High: 54.86
Low: 53.51
Volume: 4,468,779

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 54.58 54.58 53.00 53.79 4,907,642 -0.82 -1.50
2026-04-30 53.88 54.86 53.51 54.61 4,468,779 +0.89 +1.66
2026-04-29 54.12 54.40 53.23 53.72 4,767,916 -0.54 -1.00
2026-04-28 54.48 54.85 53.47 54.26 5,392,778 -0.22 -0.40
2026-04-27 52.62 54.55 52.55 54.48 6,422,157 +1.67 +3.16
2026-04-24 52.27 53.12 51.94 52.81 6,058,152 +0.86 +1.66
2026-04-23 51.32 53.95 50.05 51.95 10,274,962 -4.90 -8.62
2026-04-22 57.35 57.93 56.28 56.85 4,991,926 -0.69 -1.20
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 54.86
On 2026-04-30		 52.55
On 2026-04-27		 0.98 1.86 54.86
On 2026-04-30		 53.00
On 2026-05-01		 -3.39 54.17
10D 57.93
On 2026-04-21		 50.05
On 2026-04-23		 -3.85 -6.68 57.93
On 2026-04-21		 50.05
On 2026-04-23		 -13.60 54.72
20D 58.46
On 2026-04-17		 50.05
On 2026-04-23		 -0.55 -1.01 58.46
On 2026-04-17		 50.05
On 2026-04-23		 -14.39 54.96
WTD 54.86
On 2026-04-30		 52.55
On 2026-04-27		 0.98 1.86 54.86
On 2026-04-30		 53.00
On 2026-05-01		 -3.39 54.17
MTD 54.58
On 2026-05-01		 53.00
On 2026-05-01		 -0.82 -1.50 -- -- -- 53.79
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ABG

Asbury Automotive Group Inc.

203.01 -0.68 -0.33 215,392
LVS

Las Vegas Sands Corp.

53.79 -0.82 -1.50 4,907,642