Las Vegas Sands Corp. (LVS)
NYSE: LVS · Real-Time Price · USD
51.80
-0.47 (-0.90%)
At close: Oct 7, 2025, 4:00 PM EDT
51.80
0.00 (0.00%)
After-hours: Oct 7, 2025, 7:00 PM EDT
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 52.25 | 52.50 | 51.61 | 51.80 | 51.80 | -0.90% | 3,165,756 |
| 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 |
| Aug 18, 2025 | 53.76 | 53.98 | 52.76 | 52.80 | 52.80 | -1.60% | 4,643,902 |
| Aug 15, 2025 | 54.30 | 54.57 | 53.65 | 53.66 | 53.66 | -0.85% | 3,487,759 |
| Aug 14, 2025 | 53.82 | 54.30 | 53.64 | 54.12 | 54.12 | -0.39% | 3,812,620 |
| Aug 13, 2025 | 53.89 | 54.39 | 53.58 | 54.33 | 54.33 | 0.82% | 4,584,312 |
| Aug 12, 2025 | 53.15 | 54.43 | 52.95 | 53.89 | 53.89 | 1.64% | 5,304,544 |
| Aug 11, 2025 | 52.92 | 53.14 | 52.27 | 53.02 | 53.02 | 0.74% | 3,688,957 |
| Aug 8, 2025 | 52.10 | 53.19 | 51.57 | 52.63 | 52.63 | -0.72% | 2,608,187 |
| Aug 7, 2025 | 52.97 | 53.27 | 52.63 | 53.01 | 53.01 | 0.55% | 2,895,406 |
| Aug 6, 2025 | 52.41 | 52.87 | 51.95 | 52.72 | 52.72 | 1.00% | 2,770,233 |
| Aug 5, 2025 | 52.42 | 52.72 | 51.62 | 52.20 | 52.20 | -0.38% | 3,240,271 |
| Aug 4, 2025 | 52.52 | 52.96 | 52.20 | 52.40 | 52.15 | 0.27% | 3,817,937 |
| Aug 1, 2025 | 52.01 | 52.65 | 51.51 | 52.26 | 52.01 | -0.27% | 5,586,272 |
| Jul 31, 2025 | 52.49 | 52.90 | 52.20 | 52.40 | 52.15 | -1.08% | 4,007,716 |
| Jul 30, 2025 | 52.42 | 53.58 | 52.29 | 52.97 | 52.72 | 1.20% | 4,666,643 |
| Jul 29, 2025 | 52.50 | 52.96 | 52.10 | 52.34 | 52.09 | -0.29% | 4,119,384 |