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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202559.2059.5457.8258.10--2.25%2,749,147
Oct 27, 202558.5959.6658.2159.4459.443.19%6,496,252
Oct 24, 202556.9958.2956.4757.6057.601.25%6,124,154
Oct 23, 202554.5657.7053.8556.8956.8912.39%13,414,105
Oct 22, 202550.3051.0649.8550.6250.62-4,374,414
Oct 21, 202549.5850.7749.2050.6250.621.79%3,815,626
Oct 20, 202549.8950.6649.4249.7349.732.45%7,701,630
Oct 17, 202549.1149.8048.3148.5448.54-1.22%7,964,444
Oct 16, 202550.1150.1148.6049.1449.140.22%4,497,602
Oct 15, 202548.1949.9148.1949.0349.032.06%4,861,666
Oct 14, 202545.9148.4145.9148.0448.043.38%6,517,573
Oct 13, 202548.5048.6846.2946.4746.47-6.33%11,891,696
Oct 10, 202552.0352.0349.4849.6149.61-4.34%6,608,995
Oct 9, 202552.9852.9850.9051.8651.86-2.65%5,423,632
Oct 8, 202551.9354.1851.8453.2753.272.84%5,252,473
Oct 7, 202552.2552.5051.6151.8051.80-0.90%3,172,580
Oct 6, 202551.6353.1151.5452.2752.272.55%5,959,313
Oct 3, 202554.4754.5550.6450.9750.97-7.41%8,163,334
Oct 2, 202554.9555.4554.3455.0555.050.51%3,202,759
Oct 1, 202553.8755.1553.5854.7754.771.82%3,888,274
Sep 30, 202555.2455.2453.3953.7953.79-2.64%4,110,929
Sep 29, 202554.9355.4954.0955.2555.252.30%4,291,406
Sep 26, 202553.0254.4652.9954.0154.011.79%3,285,899
Sep 25, 202552.8953.4152.5353.0653.060.13%2,735,698
Sep 24, 202553.2853.4752.5052.9952.99-0.15%3,383,507
Sep 23, 202553.0054.0552.9153.0753.070.40%4,747,192
Sep 22, 202554.4354.6152.8452.8652.86-1.87%5,920,686
Sep 19, 202553.6254.4153.1853.8753.871.24%15,691,876
Sep 18, 202552.8453.2652.1953.2153.210.95%4,336,191
Sep 17, 202552.1553.1451.6852.7152.711.64%5,051,110
Sep 16, 202552.6352.7251.5551.8651.86-2.32%6,442,377
Sep 15, 202553.4553.4952.4653.0953.09-0.77%5,734,994
Sep 12, 202554.8954.9153.3253.5053.50-2.21%5,880,975
Sep 11, 202554.6354.9153.8654.7154.710.39%5,815,944
Sep 10, 202554.1954.6753.8254.5054.500.93%4,945,790
Sep 9, 202553.7254.2753.5454.0054.000.47%4,732,726
Sep 8, 202553.9053.9453.0953.7553.750.09%6,145,923
Sep 5, 202555.1055.3053.6153.7053.70-2.56%5,133,778
Sep 4, 202555.4155.4154.6255.1155.11-0.47%4,841,598
Sep 3, 202556.9156.9155.2055.3755.37-2.88%5,902,272
Sep 2, 202556.8757.4256.3957.0157.01-1.08%5,159,749
Aug 29, 202557.5058.0557.2757.6357.63-0.14%3,245,375
Aug 28, 202557.3057.7457.1157.7157.711.78%3,126,725
Aug 27, 202555.8156.9255.8156.7056.700.91%3,176,697
Aug 26, 202556.0956.8655.8156.1956.19-0.05%5,484,133
Aug 25, 202555.5056.5555.4456.2256.222.13%4,559,429
Aug 22, 202553.7555.2153.5455.0555.052.88%4,015,111
Aug 21, 202553.4153.7953.1853.5153.51-0.21%3,451,934
Aug 20, 202553.1754.0853.1753.6253.620.04%3,728,947
Aug 19, 202553.0053.8152.7753.6053.601.52%3,902,490