Las Vegas Sands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	45.92	45.92	45.92	45.92	45.92	0.50%	-
Feb 9, 2026	45.69	45.69	45.69	45.69	45.69	1.76%	-
Feb 6, 2026	44.90	44.90	44.90	44.90	44.90	-7.09%	-
Feb 5, 2026	48.07	48.07	48.07	48.32	48.07	-3.67%	-
Feb 4, 2026	49.90	49.90	49.90	50.16	49.90	5.37%	-
Feb 3, 2026	42.11	47.70	42.11	47.61	47.35	1.83%	29
Feb 2, 2026	48.98	48.98	43.90	46.75	46.50	5.00%	40
Jan 30, 2026	44.62	44.62	44.62	44.53	44.29	-2.21%	30
Jan 29, 2026	46.47	46.95	46.47	45.53	45.29	-12.31%	498
Jan 28, 2026	52.19	52.19	51.80	51.92	51.65	2.35%	48
Jan 27, 2026	50.46	50.46	50.46	50.73	50.46	-1.17%	-
Jan 26, 2026	51.06	51.06	51.06	51.33	51.06	0.86%	-
Jan 23, 2026	50.62	50.62	50.62	50.89	50.62	-0.82%	-
Jan 22, 2026	51.04	51.04	51.04	51.31	51.04	1.20%	-
Jan 21, 2026	50.36	50.40	50.36	50.70	50.43	2.00%	381
Jan 20, 2026	49.44	49.44	49.44	49.71	49.44	-1.03%	-
Jan 19, 2026	49.96	49.96	49.96	50.22	49.96	-2.24%	-
Jan 16, 2026	51.10	51.10	51.10	51.37	51.10	-2.65%	-
Jan 15, 2026	52.49	52.49	52.49	52.77	52.49	2.41%	-
Jan 14, 2026	51.26	51.26	51.26	51.53	51.26	-0.27%	-
Jan 13, 2026	51.83	51.83	51.83	51.67	51.40	1.17%	2
Jan 12, 2026	50.80	50.80	50.80	51.07	50.80	-1.96%	-
Jan 9, 2026	53.09	53.09	53.09	52.09	51.82	-1.66%	100
Jan 8, 2026	52.69	52.69	52.69	52.97	52.69	0.57%	-
Jan 7, 2026	52.39	52.39	52.39	52.67	52.39	-3.32%	-
Jan 6, 2026	54.19	54.19	54.19	54.48	54.19	-1.00%	-
Jan 5, 2026	56.59	56.61	56.58	55.03	54.74	-0.24%	128
Jan 2, 2026	54.87	54.87	54.87	55.16	54.87	-0.81%	-
Dec 30, 2025	55.32	55.32	55.32	55.61	55.32	0.02%	-
Dec 29, 2025	55.67	55.67	55.67	55.60	55.31	-1.54%	5
Dec 23, 2025	56.37	56.37	56.37	56.47	56.17	-1.29%	8
Dec 22, 2025	56.91	56.91	56.91	57.21	56.91	0.32%	-
Dec 19, 2025	56.73	56.73	56.73	57.03	56.73	-0.61%	-
Dec 18, 2025	57.08	57.08	57.08	57.38	57.08	0.53%	-
Dec 17, 2025	56.78	56.78	56.78	57.08	56.78	-0.54%	-
Dec 16, 2025	57.09	57.09	57.09	57.39	57.09	-1.44%	-
Dec 15, 2025	57.92	57.92	57.92	58.23	57.92	4.77%	-
Dec 12, 2025	55.29	55.29	55.29	55.58	55.29	-2.03%	-
Dec 11, 2025	56.43	56.43	56.43	56.73	56.43	-1.03%	-
Dec 10, 2025	57.02	57.02	57.02	57.32	57.02	0.58%	-
Dec 9, 2025	56.69	56.69	56.69	56.99	56.69	-2.03%	-
Dec 8, 2025	57.86	57.86	57.86	58.17	57.86	4.06%	-
Dec 5, 2025	55.61	55.61	55.61	55.90	55.61	-1.81%	-
Dec 4, 2025	56.63	56.63	56.63	56.93	56.63	-2.37%	-
Dec 3, 2025	58.33	58.33	58.33	58.31	58.00	-1.12%	24
Dec 2, 2025	58.66	58.66	58.66	58.97	58.66	-2.14%	-
Dec 1, 2025	59.94	59.94	59.94	60.26	59.94	2.12%	-
Nov 28, 2025	58.70	58.70	58.70	59.01	58.70	0.15%	-
Nov 27, 2025	60.11	60.11	60.11	58.92	58.61	0.27%	8
Nov 26, 2025	58.45	58.45	58.45	58.76	58.45	0.36%	-