NYSE - Delayed Quote • USD
Las Vegas Sands Corp. (LVS)
At close: April 24 at 4:00 PM EDT
Pre-Market: 4:09 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 46.00 | 46.16 | 45.05 | 45.84 | 45.84 | 7,357,300 |
Apr 23, 2024 | 46.92 | 47.09 | 45.98 | 46.01 | 46.01 | 7,965,400 |
Apr 22, 2024 | 45.98 | 47.32 | 45.98 | 46.56 | 46.56 | 7,882,200 |
Apr 19, 2024 | 46.30 | 46.85 | 45.40 | 45.46 | 45.46 | 7,964,900 |
Apr 18, 2024 | 48.09 | 48.21 | 45.44 | 45.88 | 45.88 | 21,519,900 |
Apr 17, 2024 | 50.56 | 50.80 | 49.85 | 50.23 | 50.23 | 9,102,500 |
Apr 16, 2024 | 49.77 | 50.77 | 49.51 | 50.51 | 50.51 | 4,493,000 |
Apr 15, 2024 | 50.80 | 51.35 | 50.09 | 50.25 | 50.25 | 5,165,900 |
Apr 12, 2024 | 51.09 | 51.24 | 50.16 | 50.43 | 50.43 | 2,881,400 |
Apr 11, 2024 | 51.62 | 51.93 | 51.04 | 51.61 | 51.61 | 2,586,800 |
Apr 10, 2024 | 51.93 | 52.23 | 51.56 | 51.86 | 51.86 | 2,345,500 |
Apr 9, 2024 | 52.17 | 52.49 | 51.76 | 52.45 | 52.45 | 2,316,500 |
Apr 8, 2024 | 53.59 | 53.65 | 52.26 | 52.44 | 52.44 | 2,754,200 |
Apr 5, 2024 | 52.70 | 53.40 | 52.40 | 53.18 | 53.18 | 2,163,500 |
Apr 4, 2024 | 54.29 | 54.54 | 52.48 | 52.59 | 52.59 | 3,386,500 |
Apr 3, 2024 | 52.55 | 54.13 | 52.55 | 53.96 | 53.96 | 3,187,400 |
Apr 2, 2024 | 52.96 | 53.00 | 52.22 | 52.91 | 52.91 | 2,197,400 |
Apr 1, 2024 | 52.35 | 54.09 | 52.20 | 53.18 | 53.18 | 4,667,300 |
Mar 28, 2024 | 51.87 | 52.20 | 51.54 | 51.70 | 51.70 | 4,729,100 |
Mar 27, 2024 | 51.15 | 51.50 | 50.94 | 51.48 | 51.48 | 2,288,800 |
Mar 26, 2024 | 51.15 | 51.42 | 50.67 | 50.85 | 50.85 | 2,686,400 |
Mar 25, 2024 | 50.27 | 50.52 | 50.02 | 50.32 | 50.32 | 2,186,600 |
Mar 22, 2024 | 50.11 | 50.40 | 49.79 | 50.10 | 50.10 | 2,684,600 |
Mar 21, 2024 | 50.76 | 51.46 | 50.31 | 50.35 | 50.35 | 2,892,700 |
Mar 20, 2024 | 50.51 | 50.95 | 50.16 | 50.57 | 50.57 | 3,702,300 |
Mar 19, 2024 | 50.66 | 51.07 | 50.49 | 50.78 | 50.78 | 3,668,800 |
Mar 18, 2024 | 50.85 | 51.21 | 50.44 | 50.61 | 50.61 | 4,174,500 |
Mar 15, 2024 | 52.14 | 52.66 | 50.89 | 51.03 | 51.03 | 5,717,700 |
Mar 14, 2024 | 53.08 | 53.52 | 51.64 | 52.36 | 52.36 | 4,323,700 |
Mar 13, 2024 | 52.97 | 53.79 | 52.73 | 53.35 | 53.35 | 3,831,400 |
Mar 12, 2024 | 52.77 | 53.35 | 52.60 | 52.95 | 52.95 | 2,965,500 |
Mar 11, 2024 | 51.63 | 52.92 | 51.51 | 52.61 | 52.61 | 3,509,400 |
Mar 8, 2024 | 51.40 | 51.90 | 51.35 | 51.51 | 51.51 | 3,166,500 |
Mar 7, 2024 | 50.67 | 51.60 | 50.60 | 51.49 | 51.49 | 3,426,800 |
Mar 6, 2024 | 51.44 | 51.49 | 50.44 | 50.58 | 50.58 | 3,376,900 |
Mar 5, 2024 | 50.28 | 51.50 | 49.98 | 50.91 | 50.91 | 4,231,200 |
Mar 4, 2024 | 51.33 | 51.33 | 50.05 | 50.70 | 50.70 | 4,399,000 |
Mar 1, 2024 | 53.40 | 53.48 | 50.71 | 51.28 | 51.28 | 10,344,900 |
Feb 29, 2024 | 53.74 | 54.79 | 53.43 | 54.52 | 54.52 | 5,979,500 |
Feb 28, 2024 | 52.95 | 53.91 | 52.80 | 53.62 | 53.62 | 3,621,800 |
Feb 27, 2024 | 54.26 | 54.31 | 53.13 | 53.40 | 53.40 | 3,463,000 |
Feb 26, 2024 | 54.75 | 54.91 | 53.82 | 53.93 | 53.93 | 3,007,100 |
Feb 23, 2024 | 53.79 | 55.01 | 53.71 | 54.75 | 54.75 | 3,320,600 |
Feb 22, 2024 | 54.31 | 54.38 | 53.56 | 53.65 | 53.65 | 2,515,400 |
Feb 21, 2024 | 52.93 | 53.71 | 52.63 | 53.49 | 53.49 | 4,060,900 |
Feb 20, 2024 | 55.00 | 55.05 | 52.62 | 53.06 | 53.06 | 5,232,700 |
Feb 16, 2024 | 54.90 | 55.66 | 54.68 | 55.25 | 55.25 | 4,400,100 |
Feb 15, 2024 | 54.48 | 55.14 | 54.34 | 54.97 | 54.97 | 3,753,000 |
Feb 14, 2024 | 54.05 | 54.79 | 54.00 | 54.48 | 54.48 | 4,446,300 |
Feb 13, 2024 | 53.62 | 54.34 | 53.25 | 53.86 | 53.86 | 4,480,500 |
Feb 12, 2024 | 53.44 | 54.49 | 53.44 | 54.46 | 54.46 | 4,271,600 |
Feb 9, 2024 | 53.79 | 53.86 | 53.09 | 53.62 | 53.62 | 3,364,700 |
Feb 8, 2024 | 53.50 | 54.30 | 53.30 | 53.61 | 53.61 | 6,141,100 |
Feb 7, 2024 | 52.40 | 53.39 | 52.27 | 52.75 | 52.75 | 6,731,500 |
Feb 6, 2024 | 51.44 | 52.37 | 51.23 | 52.17 | 52.17 | 5,013,900 |
Feb 5, 2024 | 0.20 Dividend | |||||
Feb 5, 2024 | 49.99 | 51.39 | 49.82 | 51.11 | 51.11 | 5,924,200 |
Feb 2, 2024 | 50.39 | 50.79 | 49.85 | 50.48 | 50.28 | 3,881,700 |
Feb 1, 2024 | 49.94 | 51.22 | 49.85 | 50.85 | 50.65 | 5,728,100 |
Jan 31, 2024 | 49.36 | 49.82 | 48.91 | 48.92 | 48.73 | 3,618,200 |
Jan 30, 2024 | 49.86 | 49.95 | 49.36 | 49.51 | 49.31 | 4,928,900 |
Jan 29, 2024 | 49.88 | 50.64 | 49.41 | 50.40 | 50.20 | 4,098,300 |
Jan 26, 2024 | 50.22 | 50.28 | 49.30 | 50.03 | 49.83 | 4,810,600 |
Jan 25, 2024 | 51.55 | 51.55 | 49.13 | 50.15 | 49.95 | 9,263,900 |
Jan 24, 2024 | 50.00 | 50.60 | 49.62 | 49.64 | 49.44 | 9,465,400 |
Jan 23, 2024 | 48.51 | 49.10 | 48.50 | 49.02 | 48.83 | 5,392,000 |
Jan 22, 2024 | 48.67 | 48.86 | 47.65 | 47.93 | 47.74 | 7,206,400 |
Jan 19, 2024 | 49.41 | 49.43 | 48.43 | 48.85 | 48.66 | 7,616,800 |
Jan 18, 2024 | 48.61 | 49.69 | 48.52 | 49.52 | 49.32 | 4,219,100 |
Jan 17, 2024 | 48.42 | 48.42 | 47.54 | 48.23 | 48.04 | 5,631,600 |
Jan 16, 2024 | 49.00 | 49.30 | 48.75 | 49.04 | 48.85 | 3,708,200 |
Jan 12, 2024 | 49.84 | 50.23 | 49.44 | 49.61 | 49.41 | 3,741,300 |
Jan 11, 2024 | 49.36 | 49.92 | 48.50 | 49.75 | 49.55 | 4,625,700 |
Jan 10, 2024 | 49.88 | 50.12 | 49.13 | 49.29 | 49.09 | 3,414,200 |
Jan 9, 2024 | 51.08 | 51.27 | 49.87 | 50.01 | 49.81 | 4,407,200 |
Jan 8, 2024 | 50.38 | 51.81 | 50.21 | 51.78 | 51.57 | 3,889,500 |
Jan 5, 2024 | 50.28 | 51.12 | 49.94 | 50.81 | 50.61 | 2,946,100 |
Jan 4, 2024 | 50.52 | 50.77 | 49.98 | 50.25 | 50.05 | 3,755,300 |
Jan 3, 2024 | 50.69 | 51.29 | 50.27 | 50.67 | 50.47 | 5,108,100 |
Jan 2, 2024 | 48.91 | 51.44 | 48.88 | 51.33 | 51.13 | 7,502,600 |
Dec 29, 2023 | 49.00 | 49.41 | 48.97 | 49.21 | 49.02 | 3,236,400 |
Dec 28, 2023 | 48.58 | 49.47 | 48.58 | 49.09 | 48.90 | 4,073,500 |
Dec 27, 2023 | 49.25 | 49.25 | 47.95 | 48.54 | 48.35 | 3,241,000 |
Dec 26, 2023 | 49.00 | 49.33 | 48.90 | 49.04 | 48.85 | 2,915,700 |
Dec 22, 2023 | 48.75 | 48.98 | 48.30 | 48.92 | 48.73 | 3,728,300 |
Dec 21, 2023 | 48.29 | 48.80 | 47.91 | 48.79 | 48.60 | 3,396,100 |
Dec 20, 2023 | 49.11 | 49.21 | 47.53 | 47.55 | 47.36 | 4,392,300 |
Dec 19, 2023 | 48.07 | 49.28 | 47.87 | 49.26 | 49.06 | 7,217,800 |
Dec 18, 2023 | 47.88 | 48.28 | 47.62 | 47.73 | 47.54 | 3,858,600 |
Dec 15, 2023 | 48.68 | 48.86 | 47.62 | 47.87 | 47.68 | 7,225,900 |
Dec 14, 2023 | 49.00 | 49.37 | 48.30 | 48.61 | 48.42 | 7,178,200 |
Dec 13, 2023 | 47.73 | 48.85 | 47.26 | 48.63 | 48.44 | 6,341,000 |
Dec 12, 2023 | 47.75 | 47.99 | 47.30 | 47.83 | 47.64 | 5,661,400 |
Dec 11, 2023 | 46.40 | 47.66 | 46.39 | 47.61 | 47.42 | 6,047,300 |
Dec 8, 2023 | 44.81 | 46.50 | 44.60 | 46.39 | 46.21 | 5,992,100 |
Dec 7, 2023 | 44.92 | 45.24 | 44.66 | 44.85 | 44.67 | 4,024,200 |
Dec 6, 2023 | 45.15 | 45.58 | 44.78 | 44.83 | 44.65 | 5,479,300 |
Dec 5, 2023 | 45.26 | 45.46 | 44.68 | 44.87 | 44.69 | 5,158,900 |
Dec 4, 2023 | 46.80 | 46.89 | 45.43 | 45.63 | 45.45 | 5,334,700 |
Dec 1, 2023 | 46.12 | 46.98 | 46.12 | 46.80 | 46.61 | 10,268,700 |
Nov 30, 2023 | 45.50 | 46.49 | 45.25 | 46.12 | 45.94 | 25,960,400 |
Nov 29, 2023 | 45.97 | 46.52 | 45.02 | 45.34 | 45.16 | 28,332,500 |
Nov 28, 2023 | 48.54 | 48.58 | 47.60 | 47.66 | 47.47 | 5,394,200 |
Nov 27, 2023 | 48.67 | 48.77 | 48.17 | 48.56 | 48.37 | 4,237,700 |
Nov 24, 2023 | 49.23 | 49.23 | 48.75 | 48.92 | 48.73 | 2,280,300 |
Nov 22, 2023 | 49.71 | 49.96 | 49.14 | 49.28 | 49.08 | 2,286,100 |
Nov 21, 2023 | 48.81 | 49.65 | 48.81 | 49.44 | 49.24 | 2,286,900 |
Nov 20, 2023 | 49.13 | 49.58 | 48.61 | 49.28 | 49.08 | 3,676,000 |
Nov 17, 2023 | 49.52 | 49.67 | 48.96 | 49.08 | 48.89 | 3,427,900 |
Nov 16, 2023 | 49.14 | 49.65 | 48.93 | 49.12 | 48.93 | 4,292,400 |
Nov 15, 2023 | 49.65 | 50.46 | 49.08 | 49.28 | 49.08 | 4,181,500 |
Nov 14, 2023 | 48.47 | 49.55 | 48.23 | 49.47 | 49.27 | 4,220,700 |
Nov 13, 2023 | 47.36 | 47.71 | 46.98 | 47.61 | 47.42 | 3,095,600 |
Nov 10, 2023 | 47.02 | 47.82 | 46.40 | 47.75 | 47.56 | 4,297,300 |
Nov 9, 2023 | 48.45 | 48.60 | 47.77 | 47.89 | 47.70 | 2,671,400 |
Nov 8, 2023 | 48.39 | 48.85 | 48.11 | 48.13 | 47.94 | 2,699,300 |
Nov 7, 2023 | 48.67 | 48.78 | 48.16 | 48.30 | 48.11 | 3,452,000 |
Nov 6, 2023 | 0.20 Dividend | |||||
Nov 6, 2023 | 48.88 | 49.70 | 48.66 | 49.19 | 49.00 | 3,893,400 |
Nov 3, 2023 | 49.14 | 49.54 | 48.75 | 48.84 | 48.45 | 3,761,500 |
Nov 2, 2023 | 47.49 | 48.86 | 47.43 | 48.69 | 48.30 | 4,439,200 |
Nov 1, 2023 | 47.44 | 47.84 | 46.21 | 46.73 | 46.35 | 5,027,100 |
Oct 31, 2023 | 47.49 | 47.80 | 47.10 | 47.46 | 47.08 | 4,633,700 |
Oct 30, 2023 | 47.64 | 48.05 | 47.43 | 47.82 | 47.44 | 4,232,900 |
Oct 27, 2023 | 48.00 | 48.18 | 47.00 | 47.04 | 46.66 | 4,813,700 |
Oct 26, 2023 | 47.25 | 47.86 | 46.84 | 47.53 | 47.15 | 5,911,700 |
Oct 25, 2023 | 47.28 | 48.27 | 47.06 | 47.20 | 46.82 | 5,093,700 |
Oct 24, 2023 | 46.84 | 47.98 | 46.80 | 47.64 | 47.26 | 5,552,200 |
Oct 23, 2023 | 45.05 | 47.05 | 44.84 | 46.45 | 46.08 | 5,844,200 |
Oct 20, 2023 | 46.06 | 46.40 | 45.29 | 45.32 | 44.96 | 4,003,200 |
Oct 19, 2023 | 46.13 | 46.91 | 45.26 | 45.88 | 45.51 | 10,660,700 |
Oct 18, 2023 | 45.04 | 45.30 | 44.21 | 44.60 | 44.24 | 4,884,500 |
Oct 17, 2023 | 45.07 | 45.87 | 45.06 | 45.32 | 44.96 | 3,860,000 |
Oct 16, 2023 | 45.10 | 45.71 | 44.58 | 45.39 | 45.03 | 3,669,200 |
Oct 13, 2023 | 45.71 | 45.89 | 44.51 | 44.79 | 44.43 | 3,441,800 |
Oct 12, 2023 | 46.53 | 46.65 | 45.48 | 45.95 | 45.58 | 4,045,300 |
Oct 11, 2023 | 46.36 | 46.78 | 46.11 | 46.52 | 46.15 | 3,328,700 |
Oct 10, 2023 | 45.98 | 46.99 | 45.93 | 46.32 | 45.95 | 4,028,600 |
Oct 9, 2023 | 46.01 | 46.19 | 44.35 | 45.72 | 45.35 | 4,112,400 |
Oct 6, 2023 | 44.15 | 46.00 | 44.11 | 45.53 | 45.16 | 5,111,100 |
Oct 5, 2023 | 44.17 | 44.58 | 43.77 | 44.10 | 43.75 | 5,340,900 |
Oct 4, 2023 | 44.67 | 45.03 | 43.85 | 44.22 | 43.86 | 4,087,300 |
Oct 3, 2023 | 45.07 | 45.82 | 44.66 | 44.73 | 44.37 | 4,189,500 |
Oct 2, 2023 | 45.56 | 46.10 | 45.37 | 45.70 | 45.33 | 4,593,500 |
Sep 29, 2023 | 46.50 | 47.25 | 45.74 | 45.84 | 45.47 | 4,561,500 |
Sep 28, 2023 | 45.77 | 45.87 | 45.12 | 45.55 | 45.18 | 4,216,600 |
Sep 27, 2023 | 45.50 | 46.17 | 44.93 | 46.16 | 45.79 | 5,406,100 |
Sep 26, 2023 | 45.07 | 45.77 | 45.05 | 45.28 | 44.92 | 4,030,800 |
Sep 25, 2023 | 44.81 | 45.54 | 44.38 | 45.34 | 44.98 | 4,652,300 |
Sep 22, 2023 | 46.42 | 46.94 | 45.25 | 45.79 | 45.42 | 7,276,300 |
Sep 21, 2023 | 46.46 | 46.90 | 45.73 | 45.84 | 45.47 | 9,086,300 |
Sep 20, 2023 | 48.89 | 49.03 | 47.87 | 47.91 | 47.52 | 3,661,000 |
Sep 19, 2023 | 48.81 | 49.21 | 48.14 | 48.63 | 48.24 | 3,407,400 |
Sep 18, 2023 | 48.74 | 49.42 | 48.56 | 49.11 | 48.72 | 3,218,500 |
Sep 15, 2023 | 48.95 | 49.42 | 48.56 | 48.74 | 48.35 | 5,163,200 |
Sep 14, 2023 | 49.56 | 49.87 | 48.83 | 48.93 | 48.54 | 5,311,900 |
Sep 13, 2023 | 48.74 | 49.27 | 48.63 | 48.85 | 48.46 | 3,754,200 |
Sep 12, 2023 | 48.75 | 49.56 | 48.68 | 48.99 | 48.60 | 5,199,100 |
Sep 11, 2023 | 49.36 | 49.49 | 48.50 | 48.87 | 48.48 | 5,252,700 |
Sep 8, 2023 | 49.72 | 50.10 | 48.43 | 48.87 | 48.48 | 9,344,000 |
Sep 7, 2023 | 51.72 | 51.99 | 49.35 | 49.78 | 49.38 | 11,904,200 |
Sep 6, 2023 | 52.42 | 52.56 | 51.96 | 52.43 | 52.01 | 4,269,600 |
Sep 5, 2023 | 54.13 | 54.38 | 52.45 | 52.61 | 52.19 | 5,064,400 |
Sep 1, 2023 | 55.38 | 55.41 | 54.49 | 54.93 | 54.49 | 3,595,300 |
Aug 31, 2023 | 55.09 | 55.73 | 54.85 | 54.86 | 54.42 | 4,691,900 |
Aug 30, 2023 | 54.36 | 55.22 | 54.23 | 54.91 | 54.47 | 2,972,800 |
Aug 29, 2023 | 53.98 | 54.75 | 53.90 | 54.58 | 54.14 | 2,629,600 |
Aug 28, 2023 | 53.00 | 53.98 | 52.97 | 53.82 | 53.39 | 3,979,000 |
Aug 25, 2023 | 53.48 | 53.54 | 52.39 | 52.62 | 52.20 | 6,539,500 |
Aug 24, 2023 | 53.78 | 54.38 | 53.36 | 53.37 | 52.94 | 3,243,600 |
Aug 23, 2023 | 53.34 | 54.40 | 53.03 | 53.98 | 53.55 | 2,229,100 |
Aug 22, 2023 | 53.42 | 53.67 | 52.78 | 53.44 | 53.01 | 2,623,200 |
Aug 21, 2023 | 53.41 | 53.48 | 52.78 | 53.00 | 52.57 | 2,773,800 |
Aug 18, 2023 | 52.80 | 53.72 | 52.46 | 53.34 | 52.91 | 3,210,000 |
Aug 17, 2023 | 53.83 | 54.21 | 53.12 | 53.48 | 53.05 | 3,824,300 |
Aug 16, 2023 | 54.28 | 54.75 | 53.59 | 53.63 | 53.20 | 3,013,300 |
Aug 15, 2023 | 55.29 | 55.39 | 54.58 | 54.64 | 54.20 | 4,004,400 |
Aug 14, 2023 | 55.66 | 56.26 | 55.40 | 55.80 | 55.35 | 3,311,000 |
Aug 11, 2023 | 56.81 | 56.90 | 55.47 | 56.41 | 55.96 | 3,942,600 |
Aug 10, 2023 | 57.46 | 58.40 | 57.30 | 57.40 | 56.94 | 2,208,500 |
Aug 9, 2023 | 57.84 | 58.53 | 56.77 | 56.85 | 56.39 | 3,072,400 |
Aug 8, 2023 | 57.50 | 57.80 | 56.92 | 57.52 | 57.06 | 2,794,900 |
Aug 7, 2023 | 0.20 Dividend | |||||
Aug 7, 2023 | 58.14 | 58.36 | 57.32 | 58.14 | 57.67 | 1,971,600 |
Aug 4, 2023 | 58.56 | 58.68 | 57.69 | 57.94 | 57.28 | 2,883,600 |
Aug 3, 2023 | 57.67 | 58.37 | 57.25 | 58.07 | 57.40 | 3,588,800 |
Aug 2, 2023 | 58.39 | 58.91 | 57.56 | 58.05 | 57.38 | 2,836,000 |
Aug 1, 2023 | 59.10 | 60.47 | 58.94 | 59.23 | 58.55 | 3,081,900 |
Jul 31, 2023 | 59.22 | 59.89 | 58.52 | 59.81 | 59.12 | 5,126,900 |
Jul 28, 2023 | 59.20 | 59.60 | 58.69 | 59.22 | 58.54 | 2,766,700 |
Jul 27, 2023 | 59.45 | 59.49 | 58.13 | 58.33 | 57.66 | 4,073,700 |
Jul 26, 2023 | 57.33 | 58.75 | 57.26 | 58.57 | 57.90 | 3,764,000 |
Jul 25, 2023 | 56.60 | 57.50 | 56.34 | 57.35 | 56.69 | 3,351,600 |
Jul 24, 2023 | 56.08 | 57.55 | 56.00 | 56.53 | 55.88 | 4,469,400 |
Jul 21, 2023 | 56.59 | 58.01 | 55.55 | 55.97 | 55.33 | 5,892,900 |
Jul 20, 2023 | 57.21 | 58.73 | 56.40 | 56.44 | 55.79 | 9,916,800 |
Jul 19, 2023 | 60.27 | 60.29 | 58.69 | 59.66 | 58.98 | 7,511,100 |
Jul 18, 2023 | 59.31 | 60.34 | 59.31 | 60.00 | 59.31 | 3,897,300 |
Jul 17, 2023 | 60.26 | 60.52 | 58.98 | 59.40 | 58.72 | 4,261,900 |
Jul 14, 2023 | 61.02 | 61.23 | 60.26 | 60.94 | 60.24 | 3,030,400 |
Jul 13, 2023 | 59.97 | 61.25 | 59.97 | 60.13 | 59.44 | 3,625,600 |
Jul 12, 2023 | 59.03 | 59.65 | 58.61 | 59.28 | 58.60 | 3,805,400 |
Jul 11, 2023 | 57.59 | 58.57 | 57.47 | 58.48 | 57.81 | 3,631,400 |
Jul 10, 2023 | 55.82 | 57.63 | 55.80 | 57.63 | 56.97 | 3,266,400 |
Jul 7, 2023 | 54.90 | 55.81 | 54.86 | 55.72 | 55.08 | 3,961,900 |
Jul 6, 2023 | 54.30 | 54.80 | 53.47 | 54.72 | 54.09 | 6,600,700 |
Jul 5, 2023 | 58.09 | 58.09 | 55.17 | 55.30 | 54.67 | 8,092,200 |
Jul 3, 2023 | 58.39 | 59.22 | 58.30 | 58.59 | 57.92 | 3,518,200 |
Jun 30, 2023 | 57.73 | 58.46 | 57.39 | 58.00 | 57.34 | 6,063,600 |
Jun 29, 2023 | 57.82 | 57.97 | 57.22 | 57.38 | 56.72 | 4,015,000 |
Jun 28, 2023 | 58.46 | 58.46 | 57.60 | 57.73 | 57.07 | 2,778,200 |
Jun 27, 2023 | 58.37 | 58.90 | 57.87 | 58.53 | 57.86 | 3,186,000 |
Jun 26, 2023 | 57.28 | 58.70 | 57.18 | 58.02 | 57.35 | 3,759,900 |
Jun 23, 2023 | 57.26 | 57.50 | 56.25 | 57.28 | 56.62 | 10,250,400 |
Jun 22, 2023 | 58.22 | 58.57 | 57.81 | 58.14 | 57.47 | 2,349,000 |
Jun 21, 2023 | 58.73 | 59.01 | 57.85 | 58.32 | 57.65 | 3,014,500 |
Jun 20, 2023 | 58.41 | 59.60 | 57.94 | 58.69 | 58.02 | 4,807,900 |
Jun 16, 2023 | 58.87 | 59.22 | 58.20 | 58.45 | 57.78 | 4,884,900 |
Jun 15, 2023 | 59.64 | 59.82 | 58.46 | 58.66 | 57.99 | 4,532,500 |
Jun 14, 2023 | 59.69 | 60.29 | 59.39 | 59.83 | 59.14 | 2,933,200 |
Jun 13, 2023 | 59.69 | 60.48 | 59.13 | 59.38 | 58.70 | 2,748,600 |
Jun 12, 2023 | 58.71 | 59.08 | 58.21 | 58.95 | 58.27 | 2,455,500 |
Jun 9, 2023 | 58.11 | 58.57 | 57.79 | 58.48 | 57.81 | 2,290,300 |
Jun 8, 2023 | 56.92 | 58.02 | 56.79 | 57.82 | 57.16 | 3,468,800 |
Jun 7, 2023 | 58.89 | 59.81 | 57.92 | 58.49 | 57.82 | 3,057,900 |
Jun 6, 2023 | 57.43 | 59.30 | 57.30 | 58.89 | 58.21 | 3,473,500 |
Jun 5, 2023 | 58.71 | 58.71 | 57.48 | 57.75 | 57.09 | 3,032,200 |
Jun 2, 2023 | 57.25 | 59.70 | 56.49 | 58.94 | 58.26 | 7,341,100 |
Jun 1, 2023 | 54.72 | 56.10 | 53.45 | 55.45 | 54.81 | 5,730,300 |
May 31, 2023 | 54.97 | 55.23 | 53.99 | 55.13 | 54.50 | 6,259,200 |
May 30, 2023 | 56.02 | 56.45 | 54.74 | 55.03 | 54.40 | 4,885,400 |
May 26, 2023 | 55.88 | 56.74 | 55.52 | 56.35 | 55.70 | 3,047,400 |
May 25, 2023 | 56.10 | 56.78 | 55.63 | 55.82 | 55.18 | 2,879,300 |
May 24, 2023 | 54.87 | 56.27 | 54.78 | 55.90 | 55.26 | 3,865,700 |
May 23, 2023 | 58.66 | 58.66 | 55.41 | 55.71 | 55.07 | 7,604,400 |
May 22, 2023 | 60.65 | 61.15 | 59.40 | 59.49 | 58.81 | 2,390,400 |
May 19, 2023 | 60.47 | 60.71 | 60.09 | 60.49 | 59.80 | 1,966,000 |
May 18, 2023 | 59.72 | 60.88 | 59.59 | 60.64 | 59.94 | 2,622,000 |
May 17, 2023 | 59.12 | 60.66 | 58.92 | 59.64 | 58.96 | 3,476,800 |
May 16, 2023 | 59.74 | 59.79 | 58.29 | 58.41 | 57.74 | 3,351,600 |
May 15, 2023 | 60.62 | 60.62 | 59.61 | 59.95 | 59.26 | 2,836,600 |
May 12, 2023 | 60.82 | 61.42 | 59.58 | 60.12 | 59.43 | 2,956,300 |
May 11, 2023 | 62.23 | 62.78 | 61.02 | 61.15 | 60.45 | 3,818,000 |
May 10, 2023 | 62.57 | 63.51 | 61.43 | 62.52 | 61.80 | 5,601,200 |
May 9, 2023 | 61.43 | 62.49 | 60.63 | 62.37 | 61.65 | 2,776,200 |
May 8, 2023 | 61.72 | 62.37 | 61.44 | 62.20 | 61.49 | 2,505,600 |
May 5, 2023 | 62.22 | 62.50 | 61.33 | 61.65 | 60.94 | 3,183,100 |
May 4, 2023 | 61.47 | 62.10 | 60.81 | 61.70 | 60.99 | 3,328,300 |
May 3, 2023 | 63.20 | 63.23 | 61.24 | 61.43 | 60.73 | 4,035,100 |
May 2, 2023 | 64.40 | 64.48 | 63.06 | 63.63 | 62.90 | 3,602,300 |
May 1, 2023 | 64.39 | 65.58 | 64.27 | 64.86 | 64.12 | 5,375,400 |
Apr 28, 2023 | 61.75 | 64.04 | 61.63 | 63.85 | 63.12 | 4,684,000 |
Apr 27, 2023 | 62.21 | 62.29 | 60.33 | 62.22 | 61.51 | 6,545,900 |
Apr 26, 2023 | 62.97 | 63.31 | 61.66 | 61.80 | 61.09 | 3,583,400 |
Apr 25, 2023 | 63.50 | 63.68 | 62.34 | 62.41 | 61.69 | 7,377,100 |
Related Tickers
WYNN Wynn Resorts, Limited
97.06
-1.78%
MGM MGM Resorts International
42.71
-0.33%
CZR Caesars Entertainment, Inc.
38.48
-1.64%
PENN PENN Entertainment, Inc.
17.84
+2.35%
MLCO Melco Resorts & Entertainment Limited
6.27
+1.13%
BYD Boyd Gaming Corporation
63.59
-0.02%
MTN Vail Resorts, Inc.
201.38
-1.65%
1928.HK Sands China Ltd.
18.200
-1.41%
MCRI Monarch Casino & Resort, Inc.
68.92
-0.76%
RRR Red Rock Resorts, Inc.
59.85
+1.56%