Las Vegas Sands Corp. (LVS)
NYSE: LVS · Real-Time Price · USD
57.99
-1.45 (-2.45%)
Oct 28, 2025, 3:56 PM EDT - Market open
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 59.20 | 59.54 | 57.82 | 58.10 | - | -2.25% | 2,749,147 |
| Oct 27, 2025 | 58.59 | 59.66 | 58.21 | 59.44 | 59.44 | 3.19% | 6,496,252 |
| Oct 24, 2025 | 56.99 | 58.29 | 56.47 | 57.60 | 57.60 | 1.25% | 6,124,154 |
| Oct 23, 2025 | 54.56 | 57.70 | 53.85 | 56.89 | 56.89 | 12.39% | 13,414,105 |
| Oct 22, 2025 | 50.30 | 51.06 | 49.85 | 50.62 | 50.62 | - | 4,374,414 |
| Oct 21, 2025 | 49.58 | 50.77 | 49.20 | 50.62 | 50.62 | 1.79% | 3,815,626 |
| Oct 20, 2025 | 49.89 | 50.66 | 49.42 | 49.73 | 49.73 | 2.45% | 7,701,630 |
| Oct 17, 2025 | 49.11 | 49.80 | 48.31 | 48.54 | 48.54 | -1.22% | 7,964,444 |
| Oct 16, 2025 | 50.11 | 50.11 | 48.60 | 49.14 | 49.14 | 0.22% | 4,497,602 |
| Oct 15, 2025 | 48.19 | 49.91 | 48.19 | 49.03 | 49.03 | 2.06% | 4,861,666 |
| Oct 14, 2025 | 45.91 | 48.41 | 45.91 | 48.04 | 48.04 | 3.38% | 6,517,573 |
| Oct 13, 2025 | 48.50 | 48.68 | 46.29 | 46.47 | 46.47 | -6.33% | 11,891,696 |
| Oct 10, 2025 | 52.03 | 52.03 | 49.48 | 49.61 | 49.61 | -4.34% | 6,608,995 |
| Oct 9, 2025 | 52.98 | 52.98 | 50.90 | 51.86 | 51.86 | -2.65% | 5,423,632 |
| Oct 8, 2025 | 51.93 | 54.18 | 51.84 | 53.27 | 53.27 | 2.84% | 5,252,473 |
| Oct 7, 2025 | 52.25 | 52.50 | 51.61 | 51.80 | 51.80 | -0.90% | 3,172,580 |
| Oct 6, 2025 | 51.63 | 53.11 | 51.54 | 52.27 | 52.27 | 2.55% | 5,959,313 |
| Oct 3, 2025 | 54.47 | 54.55 | 50.64 | 50.97 | 50.97 | -7.41% | 8,163,334 |
| Oct 2, 2025 | 54.95 | 55.45 | 54.34 | 55.05 | 55.05 | 0.51% | 3,202,759 |
| Oct 1, 2025 | 53.87 | 55.15 | 53.58 | 54.77 | 54.77 | 1.82% | 3,888,274 |
| Sep 30, 2025 | 55.24 | 55.24 | 53.39 | 53.79 | 53.79 | -2.64% | 4,110,929 |
| Sep 29, 2025 | 54.93 | 55.49 | 54.09 | 55.25 | 55.25 | 2.30% | 4,291,406 |
| Sep 26, 2025 | 53.02 | 54.46 | 52.99 | 54.01 | 54.01 | 1.79% | 3,285,899 |
| Sep 25, 2025 | 52.89 | 53.41 | 52.53 | 53.06 | 53.06 | 0.13% | 2,735,698 |
| Sep 24, 2025 | 53.28 | 53.47 | 52.50 | 52.99 | 52.99 | -0.15% | 3,383,507 |
| Sep 23, 2025 | 53.00 | 54.05 | 52.91 | 53.07 | 53.07 | 0.40% | 4,747,192 |
| Sep 22, 2025 | 54.43 | 54.61 | 52.84 | 52.86 | 52.86 | -1.87% | 5,920,686 |
| Sep 19, 2025 | 53.62 | 54.41 | 53.18 | 53.87 | 53.87 | 1.24% | 15,691,876 |
| Sep 18, 2025 | 52.84 | 53.26 | 52.19 | 53.21 | 53.21 | 0.95% | 4,336,191 |
| Sep 17, 2025 | 52.15 | 53.14 | 51.68 | 52.71 | 52.71 | 1.64% | 5,051,110 |
| Sep 16, 2025 | 52.63 | 52.72 | 51.55 | 51.86 | 51.86 | -2.32% | 6,442,377 |
| Sep 15, 2025 | 53.45 | 53.49 | 52.46 | 53.09 | 53.09 | -0.77% | 5,734,994 |
| Sep 12, 2025 | 54.89 | 54.91 | 53.32 | 53.50 | 53.50 | -2.21% | 5,880,975 |
| Sep 11, 2025 | 54.63 | 54.91 | 53.86 | 54.71 | 54.71 | 0.39% | 5,815,944 |
| Sep 10, 2025 | 54.19 | 54.67 | 53.82 | 54.50 | 54.50 | 0.93% | 4,945,790 |
| Sep 9, 2025 | 53.72 | 54.27 | 53.54 | 54.00 | 54.00 | 0.47% | 4,732,726 |
| Sep 8, 2025 | 53.90 | 53.94 | 53.09 | 53.75 | 53.75 | 0.09% | 6,145,923 |
| Sep 5, 2025 | 55.10 | 55.30 | 53.61 | 53.70 | 53.70 | -2.56% | 5,133,778 |
| Sep 4, 2025 | 55.41 | 55.41 | 54.62 | 55.11 | 55.11 | -0.47% | 4,841,598 |
| Sep 3, 2025 | 56.91 | 56.91 | 55.20 | 55.37 | 55.37 | -2.88% | 5,902,272 |
| Sep 2, 2025 | 56.87 | 57.42 | 56.39 | 57.01 | 57.01 | -1.08% | 5,159,749 |
| Aug 29, 2025 | 57.50 | 58.05 | 57.27 | 57.63 | 57.63 | -0.14% | 3,245,375 |
| Aug 28, 2025 | 57.30 | 57.74 | 57.11 | 57.71 | 57.71 | 1.78% | 3,126,725 |
| Aug 27, 2025 | 55.81 | 56.92 | 55.81 | 56.70 | 56.70 | 0.91% | 3,176,697 |
| Aug 26, 2025 | 56.09 | 56.86 | 55.81 | 56.19 | 56.19 | -0.05% | 5,484,133 |
| Aug 25, 2025 | 55.50 | 56.55 | 55.44 | 56.22 | 56.22 | 2.13% | 4,559,429 |
| Aug 22, 2025 | 53.75 | 55.21 | 53.54 | 55.05 | 55.05 | 2.88% | 4,015,111 |
| Aug 21, 2025 | 53.41 | 53.79 | 53.18 | 53.51 | 53.51 | -0.21% | 3,451,934 |
| Aug 20, 2025 | 53.17 | 54.08 | 53.17 | 53.62 | 53.62 | 0.04% | 3,728,947 |
| Aug 19, 2025 | 53.00 | 53.81 | 52.77 | 53.60 | 53.60 | 1.52% | 3,902,490 |