Las Vegas Sands Corp. (LVS)
NYSE: LVS · Real-Time Price · USD
54.26
-0.21 (-0.39%)
At close: Apr 28, 2026, 4:00 PM EDT
54.50
+0.24 (0.44%)
After-hours: Apr 28, 2026, 7:54 PM EDT
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.48 | 54.85 | 53.47 | 54.26 | 54.26 | -0.39% | 5,393,654 |
| Apr 27, 2026 | 52.62 | 54.55 | 52.55 | 54.47 | 54.47 | 3.14% | 6,422,160 |
| Apr 24, 2026 | 52.27 | 53.12 | 51.95 | 52.81 | 52.81 | 1.66% | 6,054,720 |
| Apr 23, 2026 | 51.32 | 53.95 | 50.05 | 51.95 | 51.95 | -8.62% | 10,274,580 |
| Apr 22, 2026 | 57.35 | 57.93 | 56.28 | 56.85 | 56.85 | -1.20% | 4,993,880 |
| Apr 21, 2026 | 57.22 | 57.93 | 56.82 | 57.54 | 57.54 | 0.61% | 3,912,508 |
| Apr 20, 2026 | 57.05 | 57.48 | 56.16 | 57.19 | 57.19 | -0.78% | 3,765,237 |
| Apr 17, 2026 | 57.13 | 58.46 | 57.13 | 57.64 | 57.64 | 1.64% | 4,093,813 |
| Apr 16, 2026 | 56.23 | 56.78 | 56.14 | 56.71 | 56.71 | 0.80% | 3,064,193 |
| Apr 15, 2026 | 55.58 | 56.63 | 55.31 | 56.26 | 56.26 | 1.33% | 2,831,368 |
| Apr 14, 2026 | 55.30 | 55.59 | 54.65 | 55.52 | 55.52 | 1.24% | 2,588,600 |
| Apr 13, 2026 | 53.61 | 54.84 | 53.09 | 54.84 | 54.84 | 2.60% | 2,778,127 |
| Apr 10, 2026 | 54.19 | 54.67 | 53.06 | 53.45 | 53.45 | -1.89% | 2,935,744 |
| Apr 9, 2026 | 54.15 | 54.74 | 53.64 | 54.48 | 54.48 | -0.22% | 3,332,912 |
| Apr 8, 2026 | 55.86 | 56.30 | 54.52 | 54.60 | 54.60 | 1.07% | 2,458,434 |
| Apr 7, 2026 | 54.32 | 54.89 | 53.98 | 54.02 | 54.02 | -0.66% | 3,438,202 |
| Apr 6, 2026 | 53.46 | 54.42 | 52.92 | 54.38 | 54.38 | 0.07% | 2,845,087 |
| Apr 2, 2026 | 53.61 | 54.42 | 52.80 | 54.34 | 54.34 | 0.04% | 1,958,049 |
| Apr 1, 2026 | 54.18 | 54.95 | 53.99 | 54.32 | 54.32 | 0.82% | 2,985,080 |
| Mar 31, 2026 | 52.32 | 54.07 | 52.00 | 53.88 | 53.88 | 4.38% | 3,387,872 |
| Mar 30, 2026 | 52.09 | 52.31 | 51.32 | 51.62 | 51.62 | -0.14% | 2,964,036 |
| Mar 27, 2026 | 52.17 | 52.70 | 51.68 | 51.69 | 51.69 | -1.35% | 3,501,426 |
| Mar 26, 2026 | 53.62 | 53.94 | 52.01 | 52.40 | 52.40 | -3.27% | 3,824,271 |
| Mar 25, 2026 | 55.36 | 55.74 | 53.96 | 54.17 | 54.17 | -1.33% | 3,855,062 |
| Mar 24, 2026 | 53.70 | 55.09 | 53.53 | 54.90 | 54.90 | 1.67% | 3,246,643 |
| Mar 23, 2026 | 54.29 | 54.97 | 53.96 | 54.00 | 54.00 | 2.02% | 4,002,815 |
| Mar 20, 2026 | 53.79 | 54.00 | 52.46 | 52.93 | 52.93 | -2.07% | 6,871,055 |
| Mar 19, 2026 | 53.44 | 54.48 | 53.24 | 54.05 | 54.05 | 0.22% | 3,311,045 |
| Mar 18, 2026 | 53.90 | 55.17 | 53.75 | 53.93 | 53.93 | -0.41% | 4,323,399 |
| Mar 17, 2026 | 54.51 | 55.30 | 54.05 | 54.15 | 54.15 | 0.84% | 3,747,094 |
| Mar 16, 2026 | 54.34 | 54.50 | 53.25 | 53.70 | 53.70 | 0.04% | 3,465,996 |
| Mar 13, 2026 | 54.12 | 54.47 | 53.37 | 53.68 | 53.68 | - | 2,638,674 |
| Mar 12, 2026 | 53.65 | 53.88 | 52.95 | 53.68 | 53.68 | -2.01% | 3,643,951 |
| Mar 11, 2026 | 54.42 | 55.20 | 53.39 | 54.78 | 54.78 | 0.87% | 3,302,138 |
| Mar 10, 2026 | 54.51 | 55.29 | 54.04 | 54.31 | 54.31 | 0.74% | 3,115,414 |
| Mar 9, 2026 | 52.99 | 54.11 | 51.47 | 53.91 | 53.91 | 0.58% | 4,714,207 |
| 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 |