Las Vegas Sands Corp. (LVS)
NYSE: LVS · Real-Time Price · USD
53.88
+0.28 (0.52%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.99 | 53.52 | 51.47 | 53.24 | - | -0.67% | 2,428,823 |
| Mar 6, 2026 | 54.47 | 54.63 | 53.37 | 53.60 | 53.60 | -2.79% | 3,744,637 |
| Mar 5, 2026 | 55.84 | 56.42 | 54.36 | 55.14 | 55.14 | -1.66% | 3,664,734 |
| Mar 4, 2026 | 56.46 | 56.99 | 55.85 | 56.07 | 56.07 | 0.66% | 2,707,365 |
| Mar 3, 2026 | 54.98 | 56.29 | 54.52 | 55.70 | 55.70 | -1.17% | 4,098,701 |
| Mar 2, 2026 | 55.66 | 56.60 | 54.25 | 56.36 | 56.36 | -0.63% | 5,591,245 |
| Feb 27, 2026 | 55.01 | 56.73 | 54.85 | 56.72 | 56.72 | 1.38% | 5,654,505 |
| Feb 26, 2026 | 55.65 | 56.76 | 55.47 | 55.95 | 55.95 | 1.60% | 5,592,333 |
| Feb 25, 2026 | 55.39 | 55.82 | 53.63 | 55.07 | 55.07 | 0.04% | 5,778,067 |
| Feb 24, 2026 | 55.75 | 56.07 | 55.02 | 55.05 | 55.05 | -1.20% | 3,791,429 |
| Feb 23, 2026 | 57.73 | 58.00 | 55.04 | 55.72 | 55.72 | -3.95% | 5,576,587 |
| Feb 20, 2026 | 57.94 | 58.37 | 57.46 | 58.01 | 58.01 | -0.14% | 2,816,714 |
| Feb 19, 2026 | 58.55 | 58.65 | 57.32 | 58.09 | 58.09 | -1.27% | 3,249,912 |
| Feb 18, 2026 | 57.57 | 59.27 | 57.57 | 58.84 | 58.84 | 2.29% | 2,789,342 |
| Feb 17, 2026 | 57.66 | 57.79 | 56.35 | 57.52 | 57.52 | 0.65% | 4,877,479 |
| Feb 13, 2026 | 56.57 | 58.06 | 56.00 | 57.15 | 57.15 | 0.56% | 4,627,913 |
| Feb 12, 2026 | 57.87 | 59.22 | 56.33 | 56.83 | 56.83 | -1.52% | 6,958,326 |
| Feb 11, 2026 | 57.75 | 58.09 | 57.31 | 57.71 | 57.71 | 1.21% | 4,412,969 |
| Feb 10, 2026 | 57.23 | 57.29 | 55.82 | 57.02 | 57.02 | -0.28% | 3,700,455 |
| Feb 9, 2026 | 57.41 | 58.07 | 55.73 | 57.18 | 57.18 | -1.07% | 4,670,113 |
| Feb 6, 2026 | 57.21 | 57.97 | 57.00 | 57.80 | 57.50 | 1.51% | 5,516,345 |
| Feb 5, 2026 | 57.26 | 57.64 | 56.46 | 56.94 | 56.64 | -0.97% | 5,666,636 |
| Feb 4, 2026 | 57.29 | 59.24 | 56.97 | 57.50 | 57.20 | 0.98% | 7,315,779 |
| Feb 3, 2026 | 55.34 | 56.94 | 54.86 | 56.94 | 56.64 | 2.34% | 7,188,064 |
| Feb 2, 2026 | 53.56 | 55.71 | 53.40 | 55.64 | 55.35 | 5.52% | 9,614,554 |
| Jan 30, 2026 | 52.20 | 54.41 | 52.17 | 52.73 | 52.46 | 0.04% | 8,627,819 |
| Jan 29, 2026 | 55.50 | 56.56 | 51.92 | 52.71 | 52.44 | -13.96% | 18,123,313 |
| Jan 28, 2026 | 61.00 | 62.70 | 61.00 | 61.26 | 60.94 | 1.51% | 11,044,735 |
| Jan 27, 2026 | 60.94 | 61.09 | 60.06 | 60.35 | 60.04 | -0.87% | 3,745,074 |
| Jan 26, 2026 | 60.00 | 62.55 | 59.97 | 60.88 | 60.56 | 1.55% | 6,708,104 |
| Jan 23, 2026 | 59.89 | 60.76 | 59.57 | 59.95 | 59.64 | 0.02% | 4,259,614 |
| Jan 22, 2026 | 60.13 | 60.75 | 59.77 | 59.94 | 59.63 | 0.57% | 5,236,042 |
| Jan 21, 2026 | 58.95 | 59.97 | 58.85 | 59.60 | 59.29 | 1.81% | 9,370,091 |
| Jan 20, 2026 | 58.47 | 59.25 | 57.72 | 58.54 | 58.24 | -0.70% | 6,156,881 |
| Jan 16, 2026 | 60.22 | 60.40 | 58.61 | 58.95 | 58.64 | -2.74% | 8,026,123 |
| Jan 15, 2026 | 60.00 | 61.28 | 59.78 | 60.61 | 60.30 | 1.19% | 6,884,350 |
| Jan 14, 2026 | 59.99 | 60.41 | 59.26 | 59.90 | 59.59 | 0.03% | 5,367,905 |
| Jan 13, 2026 | 60.48 | 60.80 | 59.72 | 59.88 | 59.57 | -0.02% | 6,050,671 |
| Jan 12, 2026 | 58.70 | 60.13 | 58.60 | 59.89 | 59.58 | 1.59% | 8,204,591 |
| Jan 9, 2026 | 62.11 | 62.11 | 58.87 | 58.95 | 58.64 | -4.77% | 9,774,828 |
| Jan 8, 2026 | 61.22 | 62.50 | 60.76 | 61.90 | 61.58 | 0.77% | 7,655,673 |
| Jan 7, 2026 | 63.29 | 63.50 | 61.20 | 61.43 | 61.11 | -3.68% | 8,674,742 |
| Jan 6, 2026 | 64.27 | 64.71 | 63.55 | 63.78 | 63.45 | -1.33% | 4,540,741 |
| Jan 5, 2026 | 65.02 | 65.41 | 64.15 | 64.64 | 64.30 | -0.87% | 3,828,305 |
| Jan 2, 2026 | 65.20 | 65.62 | 64.15 | 65.21 | 64.87 | 0.18% | 3,743,867 |
| Dec 31, 2025 | 65.14 | 65.35 | 64.93 | 65.09 | 64.75 | -0.02% | 3,307,296 |
| Dec 30, 2025 | 65.53 | 65.72 | 64.80 | 65.10 | 64.76 | -0.82% | 2,993,260 |
| Dec 29, 2025 | 65.97 | 66.08 | 65.07 | 65.64 | 65.30 | -0.85% | 4,111,509 |
| Dec 26, 2025 | 66.38 | 66.67 | 66.07 | 66.20 | 65.86 | -0.17% | 2,147,071 |
| Dec 24, 2025 | 66.09 | 66.60 | 65.78 | 66.31 | 65.97 | 0.17% | 1,557,715 |
| Dec 23, 2025 | 66.96 | 67.11 | 66.05 | 66.20 | 65.86 | -1.06% | 3,423,335 |
| Dec 22, 2025 | 67.22 | 67.64 | 66.62 | 66.91 | 66.56 | -0.06% | 3,970,351 |
| Dec 19, 2025 | 66.81 | 67.44 | 66.53 | 66.95 | 66.60 | -0.01% | 8,524,311 |
| Dec 18, 2025 | 66.84 | 67.38 | 66.44 | 66.96 | 66.61 | 0.71% | 4,874,536 |
| Dec 17, 2025 | 67.32 | 67.59 | 66.33 | 66.49 | 66.14 | -1.23% | 5,493,055 |
| Dec 16, 2025 | 66.72 | 68.03 | 66.71 | 67.32 | 66.97 | 0.49% | 4,667,357 |
| Dec 15, 2025 | 67.09 | 68.00 | 66.23 | 66.99 | 66.64 | 2.68% | 8,054,814 |
| Dec 12, 2025 | 66.39 | 66.84 | 64.42 | 65.24 | 64.90 | -1.45% | 11,242,281 |
| Dec 11, 2025 | 66.32 | 67.02 | 65.93 | 66.20 | 65.86 | -0.41% | 5,107,187 |
| Dec 10, 2025 | 66.72 | 67.18 | 66.37 | 66.47 | 66.13 | 0.06% | 3,392,144 |
| Dec 9, 2025 | 66.81 | 66.88 | 65.90 | 66.43 | 66.09 | -0.97% | 4,029,779 |
| Dec 8, 2025 | 66.84 | 68.37 | 66.68 | 67.08 | 66.73 | 1.25% | 4,117,232 |
| Dec 5, 2025 | 66.38 | 66.83 | 66.13 | 66.25 | 65.91 | -0.23% | 4,361,983 |
| Dec 4, 2025 | 66.77 | 66.88 | 65.21 | 66.40 | 66.06 | -0.72% | 6,027,963 |
| Dec 3, 2025 | 68.66 | 68.99 | 66.87 | 66.88 | 66.53 | -2.38% | 6,380,778 |
| Dec 2, 2025 | 69.48 | 69.64 | 68.26 | 68.51 | 68.15 | -1.41% | 6,094,339 |
| Dec 1, 2025 | 69.28 | 70.46 | 69.07 | 69.49 | 69.13 | 1.95% | 4,790,096 |
| Nov 28, 2025 | 67.95 | 68.63 | 67.59 | 68.16 | 67.81 | -0.13% | 1,390,036 |
| Nov 26, 2025 | 67.66 | 68.42 | 67.40 | 68.25 | 67.90 | 0.92% | 3,493,608 |
| Nov 25, 2025 | 65.79 | 68.15 | 65.79 | 67.63 | 67.28 | 2.98% | 4,986,639 |
| Nov 24, 2025 | 64.64 | 65.78 | 64.63 | 65.67 | 65.33 | 2.11% | 6,652,545 |
| Nov 21, 2025 | 63.87 | 64.94 | 63.21 | 64.31 | 63.98 | 1.31% | 5,289,582 |
| Nov 20, 2025 | 64.65 | 65.92 | 63.42 | 63.48 | 63.15 | -0.89% | 3,933,548 |
| Nov 19, 2025 | 65.02 | 65.42 | 63.89 | 64.05 | 63.72 | -1.13% | 5,769,115 |
| Nov 18, 2025 | 63.59 | 65.17 | 63.29 | 64.78 | 64.44 | -0.15% | 5,274,039 |
| Nov 17, 2025 | 65.53 | 66.26 | 64.35 | 64.88 | 64.54 | -0.76% | 4,575,767 |
| Nov 14, 2025 | 65.03 | 66.49 | 64.03 | 65.38 | 65.04 | -0.34% | 7,243,604 |
| Nov 13, 2025 | 66.47 | 66.91 | 65.11 | 65.60 | 65.26 | -1.58% | 10,241,633 |
| Nov 12, 2025 | 67.00 | 67.43 | 66.48 | 66.65 | 66.30 | -0.51% | 4,201,004 |
| Nov 11, 2025 | 65.97 | 67.83 | 65.84 | 66.99 | 66.64 | 1.30% | 4,714,034 |
| Nov 10, 2025 | 65.86 | 67.40 | 65.55 | 66.13 | 65.79 | 1.41% | 5,559,908 |
| Nov 7, 2025 | 62.01 | 65.55 | 61.62 | 65.21 | 64.87 | 3.85% | 6,105,564 |
| Nov 6, 2025 | 62.85 | 63.36 | 62.10 | 62.79 | 62.46 | 0.40% | 5,280,875 |
| Nov 5, 2025 | 61.31 | 63.06 | 61.31 | 62.54 | 62.22 | 2.06% | 4,684,449 |
| Nov 4, 2025 | 61.03 | 61.83 | 60.32 | 61.28 | 60.96 | -0.73% | 7,195,501 |
| Nov 3, 2025 | 60.14 | 61.79 | 59.80 | 61.73 | 61.16 | 4.01% | 6,580,995 |
| Oct 31, 2025 | 58.76 | 59.50 | 58.52 | 59.35 | 58.80 | 0.68% | 4,747,637 |
| Oct 30, 2025 | 58.51 | 59.32 | 57.60 | 58.95 | 58.41 | 0.29% | 4,090,036 |
| Oct 29, 2025 | 58.22 | 59.40 | 58.11 | 58.78 | 58.24 | 1.00% | 4,544,517 |
| Oct 28, 2025 | 59.20 | 59.54 | 57.82 | 58.20 | 57.66 | -2.09% | 4,666,811 |
| Oct 27, 2025 | 58.59 | 59.66 | 58.21 | 59.44 | 58.89 | 3.19% | 6,496,252 |
| Oct 24, 2025 | 56.99 | 58.29 | 56.47 | 57.60 | 57.07 | 1.25% | 6,124,154 |
| Oct 23, 2025 | 54.56 | 57.70 | 53.85 | 56.89 | 56.37 | 12.39% | 13,414,105 |
| Oct 22, 2025 | 50.30 | 51.06 | 49.85 | 50.62 | 50.15 | - | 4,374,414 |
| Oct 21, 2025 | 49.58 | 50.77 | 49.20 | 50.62 | 50.15 | 1.79% | 3,815,626 |
| Oct 20, 2025 | 49.89 | 50.66 | 49.42 | 49.73 | 49.27 | 2.45% | 7,701,630 |
| Oct 17, 2025 | 49.11 | 49.80 | 48.31 | 48.54 | 48.09 | -1.22% | 7,964,444 |
| Oct 16, 2025 | 50.11 | 50.11 | 48.60 | 49.14 | 48.69 | 0.22% | 4,497,602 |
| Oct 15, 2025 | 48.19 | 49.91 | 48.19 | 49.03 | 48.58 | 2.06% | 4,861,666 |
| Oct 14, 2025 | 45.91 | 48.41 | 45.91 | 48.04 | 47.60 | 3.38% | 6,517,573 |