Las Vegas Sands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	72.75	72.75	72.75	72.75	72.54	-0.75%	121
Dec 16, 2025	73.30	73.30	73.30	73.30	73.09	1.95%	121
Dec 15, 2025	71.90	71.90	71.90	71.90	71.69	2.28%	180
Dec 12, 2025	70.30	70.30	70.30	70.30	70.10	-2.78%	40
Dec 11, 2025	72.31	72.31	72.31	72.31	72.10	-0.54%	30
Dec 10, 2025	72.70	72.70	72.70	72.70	72.49	1.13%	10
Dec 9, 2025	71.89	71.89	71.89	71.89	71.68	-1.86%	90
Dec 8, 2025	73.25	73.25	73.25	73.25	73.04	1.17%	45
Dec 3, 2025	72.30	72.40	72.30	72.40	72.19	-0.82%	10
Dec 2, 2025	73.00	73.00	73.00	73.00	72.79	-2.81%	60
Dec 1, 2025	75.00	75.11	75.00	75.11	74.89	2.61%	190
Nov 28, 2025	73.00	73.20	73.00	73.20	72.99	3.54%	170
Nov 24, 2025	70.70	70.70	70.70	70.70	70.50	1.00%	2
Nov 17, 2025	70.00	70.00	70.00	70.00	69.80	-0.93%	60
Nov 10, 2025	70.66	70.66	70.66	70.66	70.46	4.39%	5
Nov 5, 2025	67.69	67.76	67.69	67.69	67.49	7.24%	101
Oct 30, 2025	64.20	64.20	63.12	63.12	62.76	13.42%	304
Oct 10, 2025	55.65	55.65	55.65	55.65	55.33	-0.63%	5
Oct 6, 2025	56.00	56.00	56.00	56.00	55.68	2.00%	20
Oct 3, 2025	54.90	54.90	54.90	54.90	54.59	-5.28%	20
Sep 5, 2025	57.96	57.96	57.96	57.96	57.63	1.68%	10
Aug 6, 2025	57.00	57.00	57.00	57.00	56.67	-	500
Aug 5, 2025	53.41	57.00	53.41	57.00	56.67	6.36%	2
Jul 22, 2025	53.59	53.59	53.59	53.59	53.10	-2.60%	17
Jul 16, 2025	55.02	55.02	55.02	55.02	54.52	-0.33%	4
Jul 14, 2025	55.20	55.20	55.20	55.20	54.70	2.07%	4
Jul 9, 2025	53.90	54.08	53.80	54.08	53.59	0.90%	2,217
Jul 8, 2025	53.60	53.60	53.60	53.60	53.11	4.26%	1
Jul 4, 2025	51.41	51.41	51.41	51.41	50.94	8.00%	2