LVS: Las Vegas Sands Corp.

As of Friday, July 31st, 2026

$ 48.89

-0.98 -1.97%

Open: 49.82
High: 50.08
Low: 48.76
Volume: 5,837,901
Previous Close on Thursday, July 30th, 2026

$ 49.87

+1.32 +2.72%

Open: 48.20
High: 49.92
Low: 48.20
Volume: 7,259,349

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 49.82 50.08 48.76 48.89 5,837,901 -0.98 -1.97
2026-07-30 48.20 49.92 48.20 49.87 7,259,349 +1.32 +2.72
2026-07-29 48.15 48.77 48.01 48.55 5,047,123 +0.30 +0.62
2026-07-28 47.93 48.78 47.83 48.25 5,868,326 +0.49 +1.03
2026-07-27 46.94 47.89 46.74 47.76 7,014,730 +1.68 +3.65
2026-07-24 46.60 46.60 45.25 46.08 5,991,464 +0.05 +0.11
2026-07-23 44.40 46.74 44.21 46.03 10,577,823 +0.78 +1.72
2026-07-22 45.69 46.30 45.19 45.25 7,139,670 -0.22 -0.48
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 50.08
On 2026-07-31		 46.74
On 2026-07-27		 2.81 6.10 48.78
On 2026-07-28		 48.01
On 2026-07-29		 -1.58 48.66
10D 50.08
On 2026-07-31		 44.21
On 2026-07-23		 3.53 7.78 46.74
On 2026-07-23		 45.25
On 2026-07-24		 -3.19 47.20
20D 50.08
On 2026-07-31		 44.21
On 2026-07-23		 1.90 4.04 47.55
On 2026-07-06		 44.21
On 2026-07-23		 -7.02 46.52
WTD 50.08
On 2026-07-31		 46.74
On 2026-07-27		 2.81 6.10 48.78
On 2026-07-28		 48.01
On 2026-07-29		 -1.58 48.66
MTD 50.08
On 2026-07-31		 44.21
On 2026-07-23		 2.70 5.85 47.55
On 2026-07-06		 44.21
On 2026-07-23		 -7.02 46.53
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
LVS

Las Vegas Sands Corp.

48.89 -0.98 -1.97 5,837,901