Las Vegas Sands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	60.13	60.75	59.77	59.94	59.94	0.57%	5,235,663
Jan 21, 2026	58.95	59.97	58.85	59.60	59.60	1.81%	9,365,203
Jan 20, 2026	58.47	59.25	57.72	58.54	58.54	-0.70%	6,151,586
Jan 16, 2026	60.22	60.40	58.61	58.95	58.95	-2.74%	7,939,824
Jan 15, 2026	60.00	61.28	59.78	60.61	60.61	1.19%	6,024,867
Jan 14, 2026	59.99	60.41	59.26	59.90	59.90	0.03%	5,367,022
Jan 13, 2026	60.48	60.80	59.72	59.88	59.88	-0.02%	6,050,191
Jan 12, 2026	58.70	60.13	58.60	59.89	59.89	1.59%	8,202,812
Jan 9, 2026	62.11	62.11	58.87	58.95	58.95	-4.77%	9,770,722
Jan 8, 2026	61.22	62.50	60.76	61.90	61.90	0.77%	7,655,544
Jan 7, 2026	63.29	63.50	61.20	61.43	61.43	-3.68%	8,669,323
Jan 6, 2026	64.27	64.71	63.55	63.78	63.78	-1.33%	4,539,639
Jan 5, 2026	65.02	65.41	64.15	64.64	64.64	-0.87%	3,828,303
Jan 2, 2026	65.20	65.62	64.15	65.21	65.21	0.18%	3,743,287
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