Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Z	LVS	46.00	46.16	45.05	45.84	-0.17	7,357,482	33,178	45.18	47.39
2024-04-23	Z	LVS	46.92	47.0891	45.98	46.01	-0.54	7,965,362	34,388	46.08	46.57
2024-04-22	Z	LVS	45.98	47.32	45.98	46.56	1.105	7,882,080	35,571	45.89	46.92
2024-04-19	Z	LVS	46.30	46.85	45.40	45.46	-0.42	7,997,845	38,048	45.02	47.12
2024-04-18	Z	LVS	48.09	48.214	45.44	45.88	-4.34	21,517,715	93,301	45.71	45.94
2024-04-17	Z	LVS	50.56	50.80	49.85	50.23	-0.29	9,085,357	35,946	48.51	48.75
2024-04-16	Z	LVS	49.77	50.765	49.51	50.51	0.28	4,492,464	27,839	50.11	55.00
2024-04-15	Z	LVS	50.8556	51.34	50.09	50.25	-0.18	5,165,890	25,323	49.94	50.50
2024-04-12	Z	LVS	51.09	51.24	50.155	50.43	-1.175	2,881,716	18,358	50.30	50.67
2024-04-11	Z	LVS	51.62	51.93	51.04	51.61	-0.24	2,586,774	17,868	51.38	52.11
2024-04-10	Z	LVS	51.93	52.23	51.56	51.86	-0.615	2,345,523	16,019	51.50	51.86
2024-04-09	Z	LVS	52.17	52.4897	51.7601	52.45	0.005	2,316,528	14,517	52.45	52.81
2024-04-08	Z	LVS	53.59	53.65	52.26	52.44	-0.73	2,753,618	16,007	52.15	52.50
2024-04-05	Z	LVS	52.70	53.40	52.40	53.18	0.59	2,163,552	18,374	52.72	53.72
2024-04-04	Z	LVS	54.29	54.54	52.48	52.59	-1.37	3,386,300	20,743	52.66	53.78
2024-04-03	Z	LVS	52.55	54.125	52.55	53.96	1.06	3,187,424	19,419	53.96	55.14
2024-04-02	Z	LVS	52.96	53.00	52.22	52.91	-0.27	2,197,532	14,553	52.41	53.21
2024-04-01	Z	LVS	52.35	54.091	52.20	53.18	1.47	4,667,065	25,414	52.81	53.91
2024-03-29	Z	LVS	51.87	52.20	51.54	51.70	0.21	0	0	51.33	52.05
2024-03-28	Z	LVS	51.87	52.20	51.54	51.70	0.21	4,729,128	14,821	51.33	52.05
2024-03-27	Z	LVS	51.15	51.50	50.938	51.48	0.64	2,288,867	14,219	51.34	52.17
2024-03-26	Z	LVS	51.15	51.415	50.665	50.85	0.55	2,685,955	15,594	50.72	50.85
2024-03-25	Z	LVS	50.27	50.52	50.015	50.32	0.23	2,186,061	12,974	50.42	60.00
2024-03-22	Z	LVS	50.11	50.40	49.79	50.10	-0.26	2,684,639	14,702	49.80	50.61
2024-03-21	Z	LVS	50.76	51.4603	50.305	50.35	-0.23	2,892,665	15,951	50.36	50.67
2024-03-20	Z	LVS	50.51	50.95	50.16	50.57	-0.18	3,702,373	17,614	50.65	50.97
2024-03-19	Z	LVS	50.66	51.07	50.49	50.78	0.17	3,668,540	17,323	50.01	51.28
2024-03-18	Z	LVS	50.85	51.21	50.44	50.61	-0.415	4,174,653	17,741	50.58	51.29
2024-03-15	Z	LVS	52.14	52.66	50.885	51.03	-1.331	5,718,324	19,852	51.03	54.00
2024-03-14	Z	LVS	53.08	53.52	51.64	52.36	-0.975	4,323,868	18,065	51.96	52.98
2024-03-13	Z	LVS	52.97	53.79	52.73	53.35	0.395	3,830,870	18,872	53.17	54.00
2024-03-12	Z	LVS	52.77	53.345	52.60	52.95	0.33	2,965,325	18,582	52.57	53.21
2024-03-11	Z	LVS	51.63	52.915	51.51	52.61	1.10	3,509,477	16,812	52.61	54.00
2024-03-08	Z	LVS	51.40	51.8975	51.345	51.51	0.03	3,166,459	17,412	50.90	51.99
2024-03-07	Z	LVS	50.67	51.595	50.595	51.49	0.91	3,426,562	14,151	51.11	51.98
2024-03-06	Z	LVS	51.44	51.49	50.44	50.58	-0.33	3,376,953	17,403	50.25	50.75
2024-03-05	Z	LVS	50.28	51.50	49.98	50.91	0.21	4,231,251	21,804	50.66	52.28
2024-03-04	Z	LVS	51.33	51.33	50.05	50.70	-0.575	4,398,836	23,612	50.40	50.87
2024-03-01	Z	LVS	53.39	53.48	50.72	51.26	-3.26	10,350,124	47,609	51.00	69.19
2024-02-29	Z	LVS	53.74	54.79	53.43	54.52	0.87	5,979,514	29,498	52.50	55.28
2024-02-28	Z	LVS	52.95	53.91	52.8025	53.62	0.22	3,621,660	16,619	52.13	57.87
2024-02-27	Z	LVS	54.26	54.31	53.13	53.40	-0.535	3,463,130	16,273	53.14	53.79
2024-02-26	Z	LVS	54.75	54.91	53.82	53.93	-0.825	3,007,175	15,488	45.55	54.43
2024-02-23	Z	LVS	53.79	55.005	53.71	54.75	1.12	3,320,651	21,043	54.55	54.74
2024-02-22	Z	LVS	54.31	54.38	53.555	53.65	0.17	2,512,747	16,193	53.28	54.02
2024-02-21	Z	LVS	52.93	53.71	52.6276	53.49	0.4375	4,060,968	20,051	53.04	55.08
2024-02-20	Z	LVS	55.00	55.045	52.62	53.06	-2.175	5,232,608	23,993	51.84	53.84
2024-02-19	Z	LVS	54.90	55.655	54.68	55.25	0.29	0	0	54.88	55.18
2024-02-16	Z	LVS	54.90	55.655	54.68	55.25	0.29	4,400,490	20,269	54.88	55.18
2024-02-15	Z	LVS	54.48	55.14	54.34	54.97	0.50	3,753,058	17,123	54.97	55.03
2024-02-14	Z	LVS	54.05	54.79	54.00	54.48	0.61	4,446,086	21,860	53.50	59.12
2024-02-13	Z	LVS	53.62	54.34	53.25	53.86	-0.60	4,480,641	21,317	53.01	54.00
2024-02-12	Z	LVS	53.44	54.49	53.44	54.46	0.86	4,271,668	20,947	54.11	54.60
2024-02-09	Z	LVS	53.79	53.855	53.09	53.62	0.005	3,364,847	16,705	48.48	54.60
2024-02-08	Z	LVS	53.50	54.30	53.30	53.61	0.87	6,140,854	30,419	53.61	60.50
2024-02-07	Z	LVS	52.40	53.39	52.265	52.75	0.56	6,731,310	29,982	53.00	53.10
2024-02-06	Z	LVS	51.44	52.365	51.225	52.17	1.06	5,014,485	21,846	51.00	52.50
2024-02-05	Z	LVS	49.99	51.385	49.82	51.11	0.83	5,924,022	22,732	51.12	51.28
2024-02-02	Z	LVS	50.39	50.79	49.85	50.48	-0.365	3,881,950	18,998	50.45	69.69
2024-02-01	Z	LVS	49.94	51.22	49.85	50.85	1.928	5,728,120	25,330	50.00	50.99
2024-01-31	Z	LVS	49.36	49.8154	48.91	48.92	-0.599	3,618,233	15,570	48.92	52.00
2024-01-30	Z	LVS	49.86	49.953	49.355	49.51	-0.89	4,928,937	16,903	49.25	50.75
2024-01-29	Z	LVS	49.88	50.635	49.41	50.40	0.361	4,098,326	16,697	50.10	50.62
2024-01-26	Z	LVS	50.22	50.28	49.295	50.03	-0.12	4,810,554	22,003	49.57	50.56