LVS(LVS)
LVS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $57.13 | $58.46 | $57.13 | $57.64 | 4.09M |
| 4/16/2026 | $56.23 | $56.78 | $56.14 | $56.71 | 3.07M |
| 4/15/2026 | $55.58 | $56.63 | $55.31 | $56.26 | 2.84M |
| 4/14/2026 | $55.30 | $55.59 | $54.65 | $55.52 | 2.59M |
| 4/13/2026 | $53.61 | $54.84 | $53.09 | $54.84 | 2.78M |
| 4/10/2026 | $54.19 | $54.67 | $53.06 | $53.45 | 2.94M |
| 4/9/2026 | $54.15 | $54.74 | $53.64 | $54.48 | 3.34M |
| 4/8/2026 | $55.86 | $56.30 | $54.52 | $54.60 | 2.46M |
| 4/7/2026 | $54.32 | $54.89 | $53.98 | $54.02 | 3.44M |
| 4/6/2026 | $53.46 | $54.42 | $52.92 | $54.38 | 2.85M |
| 4/2/2026 | $53.61 | $54.42 | $52.80 | $54.34 | 1.96M |
| 4/1/2026 | $54.18 | $54.95 | $53.99 | $54.32 | 3.07M |
| 3/31/2026 | $52.32 | $54.07 | $52.00 | $53.88 | 3.76M |
| 3/30/2026 | $52.09 | $52.31 | $51.32 | $51.62 | 2.97M |
| 3/27/2026 | $52.17 | $52.70 | $51.68 | $51.69 | 3.50M |
| 3/26/2026 | $53.62 | $53.94 | $52.01 | $52.40 | 3.83M |
| 3/25/2026 | $55.36 | $55.74 | $53.96 | $54.17 | 3.86M |
| 3/24/2026 | $53.70 | $55.09 | $53.53 | $54.90 | 3.25M |
| 3/23/2026 | $54.29 | $54.97 | $53.96 | $53.98 | 4.00M |
| 3/20/2026 | $53.79 | $54.00 | $52.46 | $52.93 | 7.07M |
| 3/19/2026 | $53.44 | $54.48 | $53.24 | $54.05 | 3.35M |
| 3/18/2026 | $53.90 | $55.17 | $53.75 | $53.93 | 4.34M |
| 3/17/2026 | $54.51 | $55.30 | $54.05 | $54.15 | 3.85M |
| 3/16/2026 | $54.34 | $54.50 | $53.25 | $53.70 | 3.48M |
| 3/13/2026 | $54.12 | $54.47 | $53.37 | $53.68 | 2.65M |
| 3/12/2026 | $53.65 | $53.88 | $52.95 | $53.68 | 3.64M |
| 3/11/2026 | $54.42 | $55.20 | $53.39 | $54.78 | 3.31M |
| 3/10/2026 | $54.51 | $55.29 | $54.04 | $54.31 | 3.18M |
| 3/9/2026 | $52.99 | $54.11 | $51.47 | $53.91 | 4.72M |
| 3/6/2026 | $54.47 | $54.63 | $53.37 | $53.60 | 3.75M |
| 3/5/2026 | $55.84 | $56.42 | $54.36 | $55.14 | 3.67M |
| 3/4/2026 | $56.46 | $56.99 | $55.85 | $56.07 | 2.71M |
| 3/3/2026 | $54.98 | $56.29 | $54.52 | $55.70 | 4.10M |
| 3/2/2026 | $55.66 | $56.60 | $54.25 | $56.36 | 5.59M |
| 2/27/2026 | $55.01 | $56.73 | $54.85 | $56.72 | 5.70M |
| 2/26/2026 | $55.65 | $56.76 | $55.47 | $55.95 | 5.60M |
| 2/25/2026 | $55.39 | $55.82 | $53.63 | $55.07 | 5.84M |
| 2/24/2026 | $55.75 | $56.07 | $55.02 | $55.05 | 3.92M |
| 2/23/2026 | $57.73 | $58.00 | $55.04 | $55.72 | 5.58M |
| 2/20/2026 | $57.94 | $58.37 | $57.46 | $58.01 | 2.82M |
| 2/19/2026 | $58.55 | $58.65 | $57.32 | $58.09 | 3.25M |
| 2/18/2026 | $57.57 | $59.27 | $57.57 | $58.84 | 2.79M |
| 2/17/2026 | $57.66 | $57.79 | $56.35 | $57.52 | 4.88M |
| 2/13/2026 | $56.57 | $58.06 | $56.00 | $57.15 | 4.64M |
| 2/12/2026 | $57.87 | $59.22 | $56.33 | $56.83 | 7.01M |
| 2/11/2026 | $57.75 | $58.09 | $57.31 | $57.71 | 4.42M |
| 2/10/2026 | $57.23 | $57.29 | $55.82 | $57.02 | 3.81M |
| 2/9/2026 | $57.41 | $58.07 | $55.73 | $57.18 | 4.68M |
| 2/6/2026 | $57.21 | $57.97 | $57.00 | $57.80 | 5.52M |
| 2/5/2026 | $57.26 | $57.64 | $56.46 | $56.94 | 5.67M |
| 2/4/2026 | $57.29 | $59.24 | $56.97 | $57.50 | 7.32M |
| 2/3/2026 | $55.34 | $56.94 | $54.86 | $56.94 | 7.19M |
| 2/2/2026 | $53.56 | $55.71 | $53.40 | $55.64 | 9.61M |
| 1/30/2026 | $52.20 | $54.41 | $52.17 | $52.73 | 8.63M |
| 1/29/2026 | $55.50 | $56.56 | $51.92 | $52.71 | 18.12M |
| 1/28/2026 | $61.00 | $62.70 | $61.00 | $61.26 | 11.04M |
| 1/27/2026 | $60.94 | $61.09 | $60.06 | $60.35 | 3.75M |
| 1/26/2026 | $60.00 | $62.55 | $59.97 | $60.88 | 6.71M |
| 1/23/2026 | $59.89 | $60.76 | $59.57 | $59.95 | 4.26M |
| 1/22/2026 | $60.13 | $60.75 | $59.77 | $59.94 | 5.24M |
| 1/21/2026 | $58.95 | $59.97 | $58.85 | $59.60 | 9.37M |
| 1/20/2026 | $58.47 | $59.25 | $57.72 | $58.54 | 6.16M |