Las Vegas Sands Corp. (LVS)
NYSE: LVS · Real-Time Price · USD
47.12
+0.84 (1.82%)
At close: Jun 26, 2026, 4:00 PM EDT
47.14
+0.02 (0.04%)
After-hours: Jun 26, 2026, 7:27 PM EDT
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 46.25 | 47.65 | 46.25 | 47.12 | 47.12 | 1.82% | 6,124,914 |
| Jun 25, 2026 | 47.88 | 47.98 | 46.08 | 46.28 | 46.28 | -3.10% | 3,880,401 |
| Jun 24, 2026 | 47.87 | 48.59 | 47.58 | 47.76 | 47.76 | - | 5,120,839 |
| Jun 23, 2026 | 47.59 | 48.40 | 47.46 | 47.76 | 47.76 | -0.08% | 5,496,900 |
| Jun 22, 2026 | 48.00 | 48.08 | 47.12 | 47.80 | 47.80 | -1.89% | 4,909,601 |
| Jun 18, 2026 | 48.44 | 49.05 | 48.03 | 48.72 | 48.72 | 1.23% | 10,640,649 |
| Jun 17, 2026 | 48.68 | 49.16 | 48.01 | 48.13 | 48.13 | -1.66% | 4,218,247 |
| Jun 16, 2026 | 49.78 | 50.14 | 48.86 | 48.94 | 48.94 | -1.61% | 4,541,566 |
| Jun 15, 2026 | 50.75 | 50.89 | 49.16 | 49.74 | 49.74 | -1.84% | 6,605,397 |
| Jun 12, 2026 | 50.50 | 51.67 | 50.17 | 50.67 | 50.67 | 0.12% | 3,685,437 |
| Jun 11, 2026 | 51.31 | 51.31 | 50.04 | 50.61 | 50.61 | -0.39% | 4,064,003 |
| Jun 10, 2026 | 51.52 | 51.65 | 50.57 | 50.81 | 50.81 | -1.63% | 3,273,436 |
| Jun 9, 2026 | 51.55 | 52.47 | 51.20 | 51.65 | 51.65 | 1.69% | 3,306,615 |
| Jun 8, 2026 | 50.25 | 51.00 | 49.88 | 50.79 | 50.79 | 1.07% | 2,915,994 |
| Jun 5, 2026 | 50.53 | 50.87 | 50.02 | 50.25 | 50.25 | -0.95% | 2,360,083 |
| Jun 4, 2026 | 51.32 | 51.44 | 50.47 | 50.73 | 50.73 | -0.26% | 2,292,045 |
| Jun 3, 2026 | 51.00 | 51.30 | 50.20 | 50.86 | 50.86 | -0.68% | 3,400,500 |
| Jun 2, 2026 | 53.01 | 53.08 | 51.00 | 51.21 | 51.21 | -3.87% | 4,262,133 |
| Jun 1, 2026 | 51.00 | 53.54 | 50.93 | 53.27 | 53.27 | 5.34% | 5,262,489 |
| May 29, 2026 | 51.21 | 51.35 | 50.40 | 50.57 | 50.57 | -1.06% | 4,251,829 |
| May 28, 2026 | 50.92 | 52.18 | 50.13 | 51.11 | 51.11 | 0.10% | 3,289,778 |
| May 27, 2026 | 50.33 | 51.24 | 50.32 | 51.06 | 51.06 | 2.63% | 3,777,857 |
| May 26, 2026 | 49.66 | 50.16 | 49.24 | 49.75 | 49.75 | 0.65% | 3,132,316 |
| May 22, 2026 | 48.60 | 49.81 | 48.55 | 49.43 | 49.43 | -0.04% | 3,784,830 |
| May 21, 2026 | 49.19 | 49.81 | 48.24 | 49.45 | 49.45 | -0.34% | 4,804,867 |
| May 20, 2026 | 49.57 | 50.22 | 48.77 | 49.62 | 49.62 | -0.60% | 5,253,076 |
| May 19, 2026 | 50.68 | 51.26 | 49.78 | 49.92 | 49.92 | -0.54% | 5,059,252 |
| May 18, 2026 | 51.19 | 51.66 | 50.17 | 50.19 | 50.19 | -1.90% | 3,880,256 |
| May 15, 2026 | 50.40 | 51.23 | 50.25 | 51.16 | 51.16 | 1.01% | 4,136,549 |
| May 14, 2026 | 51.47 | 52.01 | 50.56 | 50.65 | 50.65 | -1.31% | 3,854,993 |
| May 13, 2026 | 51.69 | 51.97 | 50.74 | 51.32 | 51.32 | -0.74% | 3,651,253 |
| May 12, 2026 | 52.01 | 52.77 | 51.53 | 51.70 | 51.70 | -0.71% | 4,236,819 |
| May 11, 2026 | 52.43 | 52.94 | 51.64 | 52.07 | 52.07 | -1.96% | 5,316,398 |
| May 8, 2026 | 54.27 | 54.62 | 52.87 | 53.11 | 53.11 | -1.25% | 6,260,522 |
| May 7, 2026 | 53.52 | 54.35 | 53.26 | 53.78 | 53.78 | 1.05% | 6,454,127 |
| May 6, 2026 | 53.00 | 53.56 | 52.69 | 53.22 | 53.22 | 1.84% | 5,905,072 |
| May 5, 2026 | 51.80 | 53.03 | 51.80 | 52.26 | 52.26 | 1.36% | 5,333,172 |
| May 4, 2026 | 53.37 | 53.58 | 51.53 | 51.86 | 51.56 | -3.59% | 5,847,841 |
| May 1, 2026 | 54.58 | 54.58 | 53.00 | 53.79 | 53.48 | -1.50% | 4,946,469 |
| Apr 30, 2026 | 53.88 | 54.86 | 53.51 | 54.61 | 54.29 | 1.66% | 5,159,796 |
| Apr 29, 2026 | 54.12 | 54.40 | 53.23 | 53.72 | 53.41 | -1.00% | 4,773,815 |
| Apr 28, 2026 | 54.48 | 54.85 | 53.47 | 54.26 | 53.95 | -0.39% | 5,417,996 |
| Apr 27, 2026 | 52.62 | 54.55 | 52.55 | 54.47 | 54.15 | 3.14% | 6,424,577 |
| Apr 24, 2026 | 52.27 | 53.12 | 51.95 | 52.81 | 52.50 | 1.66% | 6,143,932 |
| Apr 23, 2026 | 51.32 | 53.95 | 50.05 | 51.95 | 51.65 | -8.62% | 10,291,018 |
| Apr 22, 2026 | 57.35 | 57.93 | 56.28 | 56.85 | 56.52 | -1.20% | 5,054,765 |
| Apr 21, 2026 | 57.22 | 57.93 | 56.82 | 57.54 | 57.21 | 0.61% | 3,945,016 |
| Apr 20, 2026 | 57.05 | 57.48 | 56.16 | 57.19 | 56.86 | -0.78% | 3,766,693 |
| Apr 17, 2026 | 57.13 | 58.46 | 57.13 | 57.64 | 57.31 | 1.64% | 4,096,250 |
| Apr 16, 2026 | 56.23 | 56.78 | 56.14 | 56.71 | 56.38 | 0.80% | 3,071,866 |
| Apr 15, 2026 | 55.58 | 56.63 | 55.31 | 56.26 | 55.93 | 1.33% | 2,835,464 |
| Apr 14, 2026 | 55.30 | 55.59 | 54.65 | 55.52 | 55.20 | 1.24% | 2,592,322 |
| Apr 13, 2026 | 53.61 | 54.84 | 53.09 | 54.84 | 54.52 | 2.60% | 2,782,503 |
| Apr 10, 2026 | 54.19 | 54.67 | 53.06 | 53.45 | 53.14 | -1.89% | 2,937,057 |
| Apr 9, 2026 | 54.15 | 54.74 | 53.64 | 54.48 | 54.16 | -0.22% | 3,338,944 |
| Apr 8, 2026 | 55.86 | 56.30 | 54.52 | 54.60 | 54.28 | 1.07% | 2,460,611 |
| Apr 7, 2026 | 54.32 | 54.89 | 53.98 | 54.02 | 53.71 | -0.66% | 3,441,519 |
| Apr 6, 2026 | 53.46 | 54.42 | 52.92 | 54.38 | 54.07 | 0.07% | 2,847,138 |
| Apr 2, 2026 | 53.61 | 54.42 | 52.80 | 54.34 | 54.03 | 0.04% | 1,958,624 |
| Apr 1, 2026 | 54.18 | 54.95 | 53.99 | 54.32 | 54.01 | 0.82% | 3,068,916 |
| Mar 31, 2026 | 52.32 | 54.07 | 52.00 | 53.88 | 53.57 | 4.38% | 3,756,236 |
| Mar 30, 2026 | 52.09 | 52.31 | 51.32 | 51.62 | 51.32 | -0.14% | 2,973,034 |
| Mar 27, 2026 | 52.17 | 52.70 | 51.68 | 51.69 | 51.39 | -1.35% | 3,503,799 |
| Mar 26, 2026 | 53.62 | 53.94 | 52.01 | 52.40 | 52.10 | -3.27% | 3,828,276 |
| Mar 25, 2026 | 55.36 | 55.74 | 53.96 | 54.17 | 53.86 | -1.33% | 3,857,148 |
| Mar 24, 2026 | 53.70 | 55.09 | 53.53 | 54.90 | 54.58 | 1.67% | 3,247,497 |
| Mar 23, 2026 | 54.29 | 54.97 | 53.96 | 54.00 | 53.69 | 2.02% | 4,004,632 |
| Mar 20, 2026 | 53.79 | 54.00 | 52.46 | 52.93 | 52.62 | -2.07% | 7,068,104 |
| Mar 19, 2026 | 53.44 | 54.48 | 53.24 | 54.05 | 53.74 | 0.22% | 3,351,295 |
| Mar 18, 2026 | 53.90 | 55.17 | 53.75 | 53.93 | 53.62 | -0.41% | 4,340,617 |
| Mar 17, 2026 | 54.51 | 55.30 | 54.05 | 54.15 | 53.84 | 0.84% | 3,848,875 |
| Mar 16, 2026 | 54.34 | 54.50 | 53.25 | 53.70 | 53.39 | 0.04% | 3,484,744 |
| Mar 13, 2026 | 54.12 | 54.47 | 53.37 | 53.68 | 53.37 | - | 2,645,965 |
| Mar 12, 2026 | 53.65 | 53.88 | 52.95 | 53.68 | 53.37 | -2.01% | 3,644,890 |
| Mar 11, 2026 | 54.42 | 55.20 | 53.39 | 54.78 | 54.46 | 0.87% | 3,307,452 |
| Mar 10, 2026 | 54.51 | 55.29 | 54.04 | 54.31 | 54.00 | 0.74% | 3,175,050 |
| Mar 9, 2026 | 52.99 | 54.11 | 51.47 | 53.91 | 53.60 | 0.58% | 4,716,377 |
| Mar 6, 2026 | 54.47 | 54.63 | 53.37 | 53.60 | 53.29 | -2.79% | 3,745,789 |
| Mar 5, 2026 | 55.84 | 56.42 | 54.36 | 55.14 | 54.82 | -1.66% | 3,668,399 |
| Mar 4, 2026 | 56.46 | 56.99 | 55.85 | 56.07 | 55.75 | 0.66% | 2,712,058 |
| Mar 3, 2026 | 54.98 | 56.29 | 54.52 | 55.70 | 55.38 | -1.17% | 4,100,127 |
| Mar 2, 2026 | 55.66 | 56.60 | 54.25 | 56.36 | 56.03 | -0.63% | 5,594,026 |
| Feb 27, 2026 | 55.01 | 56.73 | 54.85 | 56.72 | 56.39 | 1.38% | 5,698,810 |
| Feb 26, 2026 | 55.65 | 56.76 | 55.47 | 55.95 | 55.63 | 1.60% | 5,596,254 |
| Feb 25, 2026 | 55.39 | 55.82 | 53.63 | 55.07 | 54.75 | 0.04% | 5,841,076 |
| Feb 24, 2026 | 55.75 | 56.07 | 55.02 | 55.05 | 54.73 | -1.20% | 3,923,272 |
| Feb 23, 2026 | 57.73 | 58.00 | 55.04 | 55.72 | 55.40 | -3.95% | 5,578,984 |
| Feb 20, 2026 | 57.94 | 58.37 | 57.46 | 58.01 | 57.67 | -0.14% | 2,821,328 |
| Feb 19, 2026 | 58.55 | 58.65 | 57.32 | 58.09 | 57.75 | -1.27% | 3,251,680 |
| Feb 18, 2026 | 57.57 | 59.27 | 57.57 | 58.84 | 58.50 | 2.29% | 2,790,226 |
| Feb 17, 2026 | 57.66 | 57.79 | 56.35 | 57.52 | 57.19 | 0.65% | 4,879,318 |
| Feb 13, 2026 | 56.57 | 58.06 | 56.00 | 57.15 | 56.82 | 0.56% | 4,635,685 |
| Feb 12, 2026 | 57.87 | 59.22 | 56.33 | 56.83 | 56.50 | -1.52% | 7,014,668 |
| Feb 11, 2026 | 57.75 | 58.09 | 57.31 | 57.71 | 57.38 | 1.21% | 4,416,944 |
| Feb 10, 2026 | 57.23 | 57.29 | 55.82 | 57.02 | 56.69 | -0.28% | 3,809,718 |
| Feb 9, 2026 | 57.41 | 58.07 | 55.73 | 57.18 | 56.85 | -0.56% | 4,678,065 |
| Feb 6, 2026 | 57.21 | 57.97 | 57.00 | 57.80 | 57.17 | 1.51% | 5,516,345 |
| Feb 5, 2026 | 57.26 | 57.64 | 56.46 | 56.94 | 56.32 | -0.97% | 5,666,636 |
| Feb 4, 2026 | 57.29 | 59.24 | 56.97 | 57.50 | 56.87 | 0.98% | 7,315,779 |
| Feb 3, 2026 | 55.34 | 56.94 | 54.86 | 56.94 | 56.32 | 2.34% | 7,188,064 |