Las Vegas Sands Corp. (LVS)
NYSE: LVS · Real-Time Price · USD
65.09
-0.01 (-0.02%)
Dec 31, 2025, 4:00 PM EST - Market closed
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 65.14 | 65.35 | 64.93 | 65.09 | 65.09 | -0.02% | 3,302,275 |
| Dec 30, 2025 | 65.53 | 65.72 | 64.80 | 65.10 | 65.10 | -0.82% | 2,978,452 |
| Dec 29, 2025 | 65.97 | 66.08 | 65.07 | 65.64 | 65.64 | -0.85% | 4,092,432 |
| Dec 26, 2025 | 66.38 | 66.67 | 66.07 | 66.20 | 66.20 | -0.17% | 2,137,541 |
| Dec 24, 2025 | 66.09 | 66.60 | 65.78 | 66.31 | 66.31 | 0.17% | 1,557,681 |
| Dec 23, 2025 | 66.96 | 67.11 | 66.05 | 66.20 | 66.20 | -1.06% | 3,423,177 |
| Dec 22, 2025 | 67.22 | 67.64 | 66.62 | 66.91 | 66.91 | -0.06% | 3,800,637 |
| Dec 19, 2025 | 66.81 | 67.44 | 66.53 | 66.95 | 66.95 | -0.01% | 8,508,595 |
| Dec 18, 2025 | 66.84 | 67.38 | 66.44 | 66.96 | 66.96 | 0.71% | 3,479,426 |
| Dec 17, 2025 | 67.32 | 67.59 | 66.33 | 66.49 | 66.49 | -1.23% | 5,421,304 |
| Dec 16, 2025 | 66.72 | 68.03 | 66.71 | 67.32 | 67.32 | 0.49% | 4,588,859 |
| Dec 15, 2025 | 67.09 | 68.00 | 66.23 | 66.99 | 66.99 | 2.68% | 8,038,766 |
| Dec 12, 2025 | 66.39 | 66.84 | 64.42 | 65.24 | 65.24 | -1.45% | 10,875,675 |
| Dec 11, 2025 | 66.32 | 67.02 | 65.93 | 66.20 | 66.20 | -0.41% | 4,523,725 |
| Dec 10, 2025 | 66.72 | 67.18 | 66.37 | 66.47 | 66.47 | 0.06% | 3,392,140 |
| Dec 9, 2025 | 66.81 | 66.88 | 65.90 | 66.43 | 66.43 | -0.97% | 4,029,696 |
| Dec 8, 2025 | 66.84 | 68.37 | 66.68 | 67.08 | 67.08 | 1.25% | 4,114,633 |
| Dec 5, 2025 | 66.38 | 66.83 | 66.13 | 66.25 | 66.25 | -0.23% | 4,355,309 |
| Dec 4, 2025 | 66.77 | 66.88 | 65.21 | 66.40 | 66.40 | -0.72% | 6,027,536 |
| Dec 3, 2025 | 68.66 | 68.99 | 66.87 | 66.88 | 66.88 | -2.38% | 6,337,112 |
| Dec 2, 2025 | 69.48 | 69.64 | 68.26 | 68.51 | 68.51 | -1.41% | 6,094,307 |
| Dec 1, 2025 | 69.28 | 70.46 | 69.07 | 69.49 | 69.49 | 1.95% | 4,787,042 |
| Nov 28, 2025 | 67.95 | 68.63 | 67.59 | 68.16 | 68.16 | -0.13% | 1,390,036 |
| Nov 26, 2025 | 67.66 | 68.42 | 67.40 | 68.25 | 68.25 | 0.92% | 3,493,608 |
| Nov 25, 2025 | 65.79 | 68.15 | 65.79 | 67.63 | 67.63 | 2.98% | 4,986,639 |
| Nov 24, 2025 | 64.64 | 65.78 | 64.63 | 65.67 | 65.67 | 2.11% | 6,652,545 |
| Nov 21, 2025 | 63.87 | 64.94 | 63.21 | 64.31 | 64.31 | 1.31% | 5,289,582 |
| Nov 20, 2025 | 64.65 | 65.92 | 63.42 | 63.48 | 63.48 | -0.89% | 3,933,548 |
| Nov 19, 2025 | 65.02 | 65.42 | 63.89 | 64.05 | 64.05 | -1.13% | 5,769,115 |
| Nov 18, 2025 | 63.59 | 65.17 | 63.29 | 64.78 | 64.78 | -0.15% | 5,274,039 |
| Nov 17, 2025 | 65.53 | 66.26 | 64.35 | 64.88 | 64.88 | -0.76% | 4,575,767 |
| Nov 14, 2025 | 65.03 | 66.49 | 64.03 | 65.38 | 65.38 | -0.34% | 7,243,604 |
| Nov 13, 2025 | 66.47 | 66.91 | 65.11 | 65.60 | 65.60 | -1.58% | 10,241,633 |
| Nov 12, 2025 | 67.00 | 67.43 | 66.48 | 66.65 | 66.65 | -0.51% | 4,201,004 |
| Nov 11, 2025 | 65.97 | 67.83 | 65.84 | 66.99 | 66.99 | 1.30% | 4,714,034 |
| Nov 10, 2025 | 65.86 | 67.40 | 65.55 | 66.13 | 66.13 | 1.41% | 5,559,908 |
| Nov 7, 2025 | 62.01 | 65.55 | 61.62 | 65.21 | 65.21 | 3.85% | 6,105,564 |
| Nov 6, 2025 | 62.85 | 63.36 | 62.10 | 62.79 | 62.79 | 0.40% | 5,280,875 |
| Nov 5, 2025 | 61.31 | 63.06 | 61.31 | 62.54 | 62.54 | 2.06% | 4,684,449 |
| Nov 4, 2025 | 61.03 | 61.83 | 60.32 | 61.28 | 61.28 | -0.73% | 7,195,501 |
| Nov 3, 2025 | 60.14 | 61.79 | 59.80 | 61.73 | 61.48 | 4.01% | 6,580,995 |
| Oct 31, 2025 | 58.76 | 59.50 | 58.52 | 59.35 | 59.11 | 0.68% | 4,747,637 |
| Oct 30, 2025 | 58.51 | 59.32 | 57.60 | 58.95 | 58.71 | 0.29% | 4,090,036 |
| Oct 29, 2025 | 58.22 | 59.40 | 58.11 | 58.78 | 58.54 | 1.00% | 4,544,517 |
| Oct 28, 2025 | 59.20 | 59.54 | 57.82 | 58.20 | 57.96 | -2.09% | 4,666,811 |
| Oct 27, 2025 | 58.59 | 59.66 | 58.21 | 59.44 | 59.20 | 3.19% | 6,496,252 |
| Oct 24, 2025 | 56.99 | 58.29 | 56.47 | 57.60 | 57.37 | 1.25% | 6,124,154 |
| Oct 23, 2025 | 54.56 | 57.70 | 53.85 | 56.89 | 56.66 | 12.39% | 13,414,105 |
| Oct 22, 2025 | 50.30 | 51.06 | 49.85 | 50.62 | 50.41 | - | 4,374,414 |
| Oct 21, 2025 | 49.58 | 50.77 | 49.20 | 50.62 | 50.41 | 1.79% | 3,815,626 |