Las Vegas Sands Corp. (LVS)
NYSE: LVS · Real-Time Price · USD
42.63
+0.68 (1.62%)
At close: Jun 24, 2025, 4:00 PM
43.00
+0.37 (0.87%)
Pre-market: Jun 25, 2025, 5:52 AM EDT

Las Vegas Sands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202542.7742.9042.0642.6342.631.62%4,471,110
Jun 23, 202541.5142.4040.9441.9541.950.65%3,227,373
Jun 20, 202542.0742.1041.3941.6841.68-0.24%6,701,318
Jun 18, 202541.7241.9841.3941.7841.780.07%5,367,976
Jun 17, 202542.2242.8541.5441.7541.75-2.48%4,156,136
Jun 16, 202541.3142.9541.1042.8142.816.15%6,156,912
Jun 13, 202541.2541.6240.0440.3340.33-3.77%4,893,747
Jun 12, 202541.5241.9540.9141.9141.910.17%2,885,285
Jun 11, 202542.9942.9941.5741.8441.84-1.53%2,983,335
Jun 10, 202542.0042.6041.9042.4942.491.41%3,218,964
Jun 9, 202540.5341.9840.5341.9041.904.18%4,704,103
Jun 6, 202540.7640.7640.0440.2240.22-0.10%4,699,925
Jun 5, 202541.2441.3140.0440.2640.26-2.64%3,926,194
Jun 4, 202541.5041.8840.8541.3541.35-1.85%3,916,094
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