Las Vegas Sands Corp. (LVS)
NYSE: LVS · Real-Time Price · USD
41.62
-0.51 (-1.21%)
Jun 4, 2025, 1:53 PM - Market open

Las Vegas Sands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202541.5041.8840.8541.70--1.02%1,738,214
Jun 3, 202540.9942.8040.9042.1342.132.48%6,849,372
Jun 2, 202542.0942.1240.3641.1141.11-0.12%5,296,282
May 30, 202540.8741.3240.6141.1641.16-0.15%7,920,573
May 29, 202540.9941.2740.4741.2241.221.50%7,771,947
May 28, 202541.6341.7240.3340.6140.61-2.47%6,944,025
May 27, 202540.3842.1740.1341.6441.644.62%7,044,184
May 23, 202539.3940.1739.3639.8039.80-0.72%4,453,336
May 22, 202540.1340.4139.2940.0940.09-0.55%6,600,913
May 21, 202540.6040.8540.2240.3140.31-1.54%6,230,184
May 20, 202542.2042.3040.8540.9440.94-3.24%5,784,227
May 19, 202541.9842.4541.7742.3142.31-0.28%3,595,674
May 16, 202542.2942.4841.8342.4342.430.69%3,979,547
May 15, 202542.1542.5341.8842.1442.14-0.66%4,562,365
May 14, 202542.3842.5041.9842.4242.420.24%4,708,869
May 13, 202542.3642.6041.9842.3242.32-0.17%5,162,308
May 12, 202541.1242.4941.1242.3942.396.53%7,470,739
May 9, 202539.7840.1239.6239.7939.790.08%5,363,744
May 8, 202539.7340.8739.4639.7639.760.45%8,006,359
May 7, 202539.3639.9638.9139.5839.581.98%6,677,660
May 6, 202538.0639.0437.9538.8138.811.31%6,981,170
May 5, 202537.7738.6437.5438.3138.070.63%7,925,736
May 2, 202537.3538.2237.2438.0737.833.42%6,356,211
May 1, 202536.7837.6136.6036.8136.570.38%5,783,613
Apr 30, 202535.9036.8035.7636.6736.440.27%5,606,649
Apr 29, 202535.7036.7135.5036.5736.341.47%5,370,170
Apr 28, 202535.4636.4935.4336.0435.810.42%5,844,637
Apr 25, 202536.5136.8235.6335.8935.66-1.97%6,978,018
Apr 24, 202534.4737.0234.3636.6136.386.49%11,524,791
Apr 23, 202535.1235.9434.3334.3834.161.30%11,854,842
Apr 22, 202532.8834.0432.8333.9433.724.24%7,230,340
Apr 21, 202532.6732.8632.2032.5632.35-0.64%5,564,183
Apr 17, 202532.3033.0732.1432.7732.562.86%5,739,716
Apr 16, 202532.3032.6531.6031.8631.66-2.48%5,044,574
Apr 15, 202531.9632.9931.9632.6732.461.71%6,218,331
Apr 14, 202532.6432.8231.5732.1231.910.09%6,795,994
Apr 11, 202531.7432.2730.7132.0931.891.17%5,116,365
Apr 10, 202532.9033.0031.0531.7231.52-5.96%7,840,417
Apr 9, 202530.8133.8130.5233.7333.519.87%13,193,263
Apr 8, 202532.9933.1030.1830.7030.50-4.36%11,542,596
Apr 7, 202532.3634.1131.4232.1031.90-3.81%10,019,426
Apr 4, 202535.0035.1732.7433.3733.16-8.35%11,367,002
Apr 3, 202537.5137.8735.5636.4136.18-6.74%11,130,079
Apr 2, 202539.0039.2838.5039.0438.79-0.28%5,403,548
Apr 1, 202538.6339.2938.6339.1538.901.35%6,310,352
Mar 31, 202537.4438.8037.3838.6338.381.18%5,684,727
Mar 28, 202540.0040.1638.1338.1837.94-5.31%5,782,283
Mar 27, 202540.1340.7540.0140.3240.060.02%3,582,471
Mar 26, 202540.3540.6540.0740.3140.050.10%4,278,157
Mar 25, 202541.5641.7140.1740.2740.01-2.96%7,675,328