Las Vegas Sands Corp. LVS
NYSE · United States · Consumer Services
$37.81-0.51 (-1.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37.81 | -1.33% | $38.45 | $38.67 | $37.79 | 6.34M |
| 2026-09-29 | $38.32 | -1.19% | $38.83 | $38.83 | $38.15 | 5.31M |
| 2026-09-28 | $38.78 | -0.54% | $38.87 | $39.29 | $38.42 | 3.77M |
| 2026-09-25 | $38.99 | +0.88% | $38.79 | $39.17 | $38.52 | 3.89M |
| 2026-09-24 | $38.65 | -1.38% | $39.00 | $39.23 | $38.06 | 7.21M |
| 2026-09-23 | $39.19 | -1.28% | $39.76 | $39.78 | $39.01 | 3.82M |
| 2026-09-22 | $39.70 | -1.39% | $40.86 | $41.02 | $39.59 | 5.10M |
| 2026-09-21 | $40.26 | +0.70% | $40.19 | $40.60 | $39.54 | 4.54M |
| 2026-09-18 | $39.98 | -1.70% | $40.51 | $40.79 | $39.73 | 18.10M |
| 2026-09-17 | $40.67 | -0.95% | $41.37 | $41.43 | $40.63 | 4.18M |
| 2026-09-16 | $41.06 | -0.51% | $41.37 | $41.53 | $40.86 | 6.02M |
| 2026-09-15 | $41.27 | -2.67% | $42.22 | $42.46 | $41.26 | 5.44M |
| 2026-09-14 | $42.40 | -1.00% | $42.82 | $43.03 | $42.14 | 4.44M |
| 2026-09-11 | $42.83 | +0.54% | $42.82 | $43.10 | $42.50 | 3.99M |
| 2026-09-10 | $42.60 | -1.68% | $43.32 | $43.33 | $42.11 | 5.77M |
| 2026-09-09 | $43.33 | -1.48% | $43.73 | $43.92 | $42.72 | 7.22M |
| 2026-09-08 | $43.98 | -0.88% | $44.28 | $44.41 | $43.57 | 6.96M |
| 2026-09-04 | $44.37 | -0.31% | $44.18 | $44.73 | $44.13 | 4.29M |
| 2026-09-03 | $44.51 | -0.07% | $44.71 | $44.99 | $43.81 | 3.67M |
| 2026-09-02 | $44.54 | +1.60% | $43.75 | $45.30 | $43.66 | 5.55M |
| 2026-09-01 | $43.84 | +0.07% | $43.55 | $44.15 | $43.36 | 4.77M |
| 2026-08-31 | $43.81 | -2.73% | $45.13 | $45.18 | $43.59 | 7.27M |
| 2026-08-28 | $45.04 | +1.81% | $45.00 | $45.53 | $44.62 | 6.85M |
| 2026-08-27 | $44.24 | -4.30% | $46.19 | $46.36 | $43.92 | 7.63M |
| 2026-08-26 | $46.23 | -2.20% | $46.82 | $47.06 | $46.09 | 3.82M |
| 2026-08-25 | $47.27 | +0.64% | $46.88 | $47.50 | $46.73 | 3.02M |
| 2026-08-24 | $46.97 | -0.13% | $47.00 | $47.24 | $46.08 | 3.82M |
| 2026-08-21 | $47.03 | +2.31% | $46.22 | $47.08 | $46.18 | 3.29M |
| 2026-08-20 | $45.97 | -1.31% | $46.40 | $46.69 | $45.50 | 4.32M |
| 2026-08-19 | $46.58 | +2.44% | $45.73 | $46.64 | $44.84 | 4.84M |
| 2026-08-18 | $45.47 | +0.09% | $45.70 | $46.17 | $45.43 | 3.07M |
| 2026-08-17 | $45.43 | -1.73% | $46.05 | $46.38 | $45.22 | 4.27M |
| 2026-08-14 | $46.23 | +1.01% | $45.89 | $46.48 | $45.75 | 3.17M |
| 2026-08-13 | $45.77 | +0.20% | $45.70 | $45.92 | $45.33 | 2.82M |
| 2026-08-12 | $45.68 | -0.09% | $45.71 | $45.97 | $45.30 | 3.34M |
| 2026-08-11 | $45.72 | +0.57% | $45.16 | $45.94 | $45.16 | 3.87M |
| 2026-08-10 | $45.46 | -0.68% | $45.89 | $46.09 | $45.14 | 5.36M |
| 2026-08-07 | $45.77 | -0.74% | $46.10 | $46.23 | $45.06 | 4.08M |
| 2026-08-06 | $46.11 | +0.57% | $45.90 | $46.83 | $45.45 | 4.65M |
| 2026-08-05 | $45.85 | -0.37% | $46.49 | $47.44 | $45.76 | 7.05M |
| 2026-08-04 | $46.02 | -2.66% | $46.68 | $47.00 | $45.79 | 6.88M |
| 2026-08-03 | $47.28 | -3.29% | $48.96 | $49.05 | $46.50 | 6.28M |
| 2026-07-31 | $48.89 | -1.97% | $49.82 | $50.08 | $48.76 | 5.84M |
| 2026-07-30 | $49.87 | +2.72% | $48.20 | $49.92 | $48.20 | 7.26M |
| 2026-07-29 | $48.55 | +0.62% | $48.15 | $48.77 | $48.01 | 5.08M |
| 2026-07-28 | $48.25 | +1.03% | $47.93 | $48.78 | $47.83 | 6.62M |
| 2026-07-27 | $47.76 | +3.65% | $46.94 | $47.89 | $46.74 | 7.02M |
| 2026-07-24 | $46.08 | +0.11% | $46.60 | $46.60 | $45.25 | 5.99M |
| 2026-07-23 | $46.03 | +1.72% | $44.40 | $46.74 | $44.21 | 10.71M |
| 2026-07-22 | $45.25 | -0.48% | $45.69 | $46.30 | $45.19 | 7.36M |
| 2026-07-21 | $45.47 | -0.74% | $45.82 | $46.05 | $45.29 | 5.18M |
| 2026-07-20 | $45.81 | +0.99% | $45.44 | $45.93 | $44.86 | 4.57M |
| 2026-07-17 | $45.36 | -0.74% | $45.59 | $45.70 | $45.02 | 4.30M |
| 2026-07-16 | $45.70 | +2.03% | $45.23 | $45.91 | $45.07 | 4.61M |
| 2026-07-15 | $44.79 | +0.02% | $44.85 | $45.04 | $44.22 | 4.79M |
| 2026-07-14 | $44.78 | -2.44% | $45.50 | $45.85 | $44.59 | 3.89M |
| 2026-07-13 | $45.90 | -1.69% | $46.96 | $47.21 | $45.59 | 3.20M |
| 2026-07-10 | $46.69 | +0.52% | $46.88 | $47.12 | $46.30 | 3.36M |
| 2026-07-09 | $46.45 | +0.56% | $45.62 | $46.51 | $45.12 | 3.89M |
| 2026-07-08 | $46.19 | +0.28% | $45.99 | $46.98 | $45.99 | 4.52M |
| 2026-07-07 | $46.06 | -1.12% | $46.48 | $46.99 | $45.64 | 3.11M |
| 2026-07-06 | $46.58 | -0.87% | $47.40 | $47.55 | $45.70 | 3.91M |
| 2026-07-02 | $46.99 | +1.60% | $46.30 | $47.38 | $46.30 | 3.77M |
| 2026-07-01 | $46.25 | +0.13% | $46.16 | $46.28 | $45.62 | 4.24M |
| 2026-06-30 | $46.19 | -0.39% | $46.27 | $46.59 | $45.90 | 3.76M |
| 2026-06-29 | $46.37 | -1.59% | $47.51 | $47.59 | $46.15 | 3.73M |
| 2026-06-26 | $47.12 | +1.82% | $46.25 | $47.65 | $46.25 | 6.25M |
| 2026-06-25 | $46.28 | -3.10% | $47.88 | $47.98 | $46.08 | 3.90M |
| 2026-06-24 | $47.76 | 0.00% | $47.87 | $48.59 | $47.58 | 5.23M |
| 2026-06-23 | $47.76 | -0.08% | $47.59 | $48.40 | $47.46 | 5.55M |
| 2026-06-22 | $47.80 | -1.89% | $48.00 | $48.08 | $47.12 | 5.28M |
| 2026-06-18 | $48.72 | +1.23% | $48.44 | $49.05 | $48.03 | 10.95M |
| 2026-06-17 | $48.13 | -1.66% | $48.68 | $49.16 | $48.01 | 4.34M |
| 2026-06-16 | $48.94 | -1.61% | $49.78 | $50.14 | $48.86 | 4.54M |
| 2026-06-15 | $49.74 | -1.84% | $50.75 | $50.89 | $49.16 | 6.62M |
| 2026-06-12 | $50.67 | +0.12% | $50.50 | $51.67 | $50.17 | 3.71M |
| 2026-06-11 | $50.61 | -0.39% | $51.31 | $51.31 | $50.04 | 4.09M |
| 2026-06-10 | $50.81 | -1.63% | $51.52 | $51.65 | $50.57 | 3.28M |
| 2026-06-09 | $51.65 | +1.69% | $51.55 | $52.47 | $51.20 | 3.35M |
| 2026-06-08 | $50.79 | +1.07% | $50.25 | $51.00 | $49.88 | 3.12M |
| 2026-06-05 | $50.25 | -0.95% | $50.53 | $50.87 | $50.02 | 2.36M |
| 2026-06-04 | $50.73 | -0.26% | $51.32 | $51.44 | $50.47 | 2.30M |
| 2026-06-03 | $50.86 | -0.68% | $51.00 | $51.30 | $50.20 | 3.41M |
| 2026-06-02 | $51.21 | -3.87% | $53.01 | $53.08 | $51.00 | 4.27M |
| 2026-06-01 | $53.27 | +5.34% | $51.00 | $53.54 | $50.93 | 5.27M |
| 2026-05-29 | $50.57 | -1.06% | $51.21 | $51.35 | $50.40 | 4.40M |
| 2026-05-28 | $51.11 | +0.10% | $50.92 | $52.18 | $50.13 | 3.29M |
| 2026-05-27 | $51.06 | +2.63% | $50.33 | $51.24 | $50.32 | 3.78M |
| 2026-05-26 | $49.75 | +0.65% | $49.66 | $50.16 | $49.24 | 3.15M |
| 2026-05-22 | $49.43 | -0.04% | $48.60 | $49.81 | $48.55 | 3.83M |