Las Vegas Sands Corp. (BCBA:LVS)
Argentina · Delayed Price · Currency is ARS 40,980
-520 (-1.25%)
At close: Feb 27, 2026
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 40,800.00 | 41,600.00 | 40,800.00 | 40,980.00 | 40,980.00 | -1.25% | 686 |
| Feb 26, 2026 | 41,680.00 | 41,700.00 | 41,400.00 | 41,500.00 | 41,500.00 | 2.27% | 4,057 |
| Feb 25, 2026 | 40,320.00 | 40,620.00 | 39,000.00 | 40,580.00 | 40,580.00 | 1.15% | 5,229 |
| Feb 24, 2026 | 40,220.00 | 40,340.00 | 40,020.00 | 40,120.00 | 40,120.00 | -0.15% | 2,446 |
| Feb 23, 2026 | 40,880.00 | 40,880.00 | 39,780.00 | 40,180.00 | 40,180.00 | -4.24% | 1,438 |
| Feb 20, 2026 | 41,280.00 | 42,120.00 | 41,280.00 | 41,960.00 | 41,960.00 | 0.14% | 2,558 |
| Feb 19, 2026 | 42,960.00 | 42,960.00 | 41,580.00 | 41,900.00 | 41,900.00 | -2.15% | 2,301 |
| Feb 18, 2026 | 42,960.00 | 43,400.00 | 42,720.00 | 42,820.00 | 42,820.00 | 0.94% | 2,685 |
| Feb 13, 2026 | 42,200.00 | 42,420.00 | 42,200.00 | 42,420.00 | 42,420.00 | 1.34% | 1,086 |
| Feb 12, 2026 | 43,000.00 | 43,000.00 | 41,380.00 | 41,860.00 | 41,860.00 | -1.69% | 715 |
| Feb 11, 2026 | 42,020.00 | 42,580.00 | 42,020.00 | 42,580.00 | 42,580.00 | 1.33% | 26 |
| Feb 10, 2026 | 42,400.00 | 42,400.00 | 41,540.00 | 42,020.00 | 42,020.00 | -1.08% | 193 |
| Feb 9, 2026 | 42,720.00 | 42,960.00 | 42,460.00 | 42,480.00 | 42,480.00 | -1.21% | 36 |
| Feb 6, 2026 | 42,980.00 | 43,100.00 | 42,880.00 | 43,000.00 | 42,864.86 | 0.37% | 43 |
| Feb 5, 2026 | 42,880.00 | 42,960.00 | 42,620.00 | 42,840.00 | 42,705.36 | -0.83% | 632 |
| Feb 4, 2026 | 42,760.00 | 44,220.00 | 42,700.00 | 43,200.00 | 43,064.23 | 2.61% | 377 |
| Feb 3, 2026 | 41,400.00 | 42,200.00 | 41,280.00 | 42,100.00 | 41,967.69 | 1.54% | 379 |
| Feb 2, 2026 | 40,160.00 | 41,600.00 | 40,160.00 | 41,460.00 | 41,329.70 | 5.12% | 396 |
| Jan 30, 2026 | 39,340.00 | 40,620.00 | 39,300.00 | 39,440.00 | 39,316.05 | 0.10% | 276 |
| Jan 29, 2026 | 43,920.00 | 43,920.00 | 39,220.00 | 39,400.00 | 39,276.17 | -15.49% | 21,339 |
| Jan 28, 2026 | 46,800.00 | 47,220.00 | 46,520.00 | 46,620.00 | 46,473.48 | 1.22% | 275 |
| Jan 27, 2026 | 46,000.00 | 46,060.00 | 45,740.00 | 46,060.00 | 45,915.24 | -0.35% | 70 |
| Jan 26, 2026 | 46,120.00 | 47,040.00 | 46,100.00 | 46,220.00 | 46,074.74 | 1.85% | 88 |
| Jan 23, 2026 | 45,360.00 | 45,760.00 | 45,180.00 | 45,380.00 | 45,237.38 | 0.40% | 1,226 |
| Jan 22, 2026 | 45,460.00 | 45,760.00 | 45,200.00 | 45,200.00 | 45,057.94 | 0.22% | 110 |
| Jan 21, 2026 | 45,300.00 | 45,300.00 | 44,740.00 | 45,100.00 | 44,958.26 | 2.73% | 610 |
| Jan 20, 2026 | 44,500.00 | 44,500.00 | 43,900.00 | 43,900.00 | 43,762.03 | -2.44% | 305 |
| Jan 19, 2026 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 44,858.57 | 0.36% | 6 |
| Jan 16, 2026 | 45,440.00 | 45,440.00 | 44,600.00 | 44,840.00 | 44,699.08 | -1.92% | 429 |
| Jan 15, 2026 | 46,240.00 | 46,240.00 | 45,700.00 | 45,720.00 | 45,576.31 | 0.79% | 266 |
| Jan 14, 2026 | 46,080.00 | 46,080.00 | 45,340.00 | 45,360.00 | 45,217.44 | -1.22% | 40 |
| Jan 13, 2026 | 45,920.00 | 46,140.00 | 45,920.00 | 45,920.00 | 45,775.68 | 0.22% | 50 |
| Jan 12, 2026 | 45,400.00 | 46,000.00 | 45,240.00 | 45,820.00 | 45,676.00 | 0.79% | 507 |
| Jan 9, 2026 | 47,540.00 | 47,540.00 | 45,400.00 | 45,460.00 | 45,317.13 | -4.38% | 282 |
| Jan 8, 2026 | 46,800.00 | 47,620.00 | 46,800.00 | 47,540.00 | 47,390.59 | 0.25% | 54 |
| Jan 7, 2026 | 47,980.00 | 47,980.00 | 46,980.00 | 47,420.00 | 47,270.97 | -3.15% | 240 |
| Jan 6, 2026 | 49,640.00 | 49,640.00 | 48,820.00 | 48,960.00 | 48,806.13 | -2.37% | 22 |
| Jan 5, 2026 | 50,175.00 | 50,175.00 | 49,520.00 | 50,150.00 | 49,992.39 | -0.30% | 91 |
| Jan 2, 2026 | 49,840.00 | 50,300.00 | 49,840.00 | 50,300.00 | 50,141.92 | 1.33% | 30 |
| Dec 30, 2025 | 50,400.00 | 50,400.00 | 49,640.00 | 49,640.00 | 49,483.99 | -0.52% | 22 |
| Dec 29, 2025 | 50,000.00 | 50,000.00 | 49,840.00 | 49,900.00 | 49,743.17 | -1.33% | 196 |
| Dec 23, 2025 | 51,200.00 | 51,200.00 | 50,575.00 | 50,575.00 | 50,416.05 | -2.32% | 13 |
| Dec 22, 2025 | 51,825.00 | 51,900.00 | 51,625.00 | 51,775.00 | 51,612.28 | -0.10% | 373 |
| Dec 19, 2025 | 51,725.00 | 51,875.00 | 51,725.00 | 51,825.00 | 51,662.12 | 0.48% | 450 |
| Dec 18, 2025 | 51,600.00 | 51,900.00 | 51,575.00 | 51,575.00 | 51,412.91 | -0.77% | 10 |
| Dec 17, 2025 | 51,825.00 | 52,000.00 | 51,825.00 | 51,975.00 | 51,811.65 | -0.76% | 7 |
| Dec 16, 2025 | 51,700.00 | 52,375.00 | 51,700.00 | 52,375.00 | 52,210.39 | 2.75% | 7 |
| Dec 15, 2025 | 50,525.00 | 51,050.00 | 50,450.00 | 50,975.00 | 50,814.79 | 3.82% | 569 |
| Dec 12, 2025 | 49,840.00 | 49,840.00 | 49,100.00 | 49,100.00 | 48,945.69 | -2.43% | 922 |
| Dec 11, 2025 | 50,325.00 | 50,325.00 | 50,325.00 | 50,325.00 | 50,166.84 | 0.85% | 1 |