Las Vegas Sands Corp. (LVS)
NYSE: LVS · Real-Time Price · USD
44.02
-0.95 (-2.11%)
At close: Feb 21, 2025, 4:00 PM
43.55
-0.47 (-1.07%)
After-hours: Feb 21, 2025, 7:38 PM EST
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 45.16 | 45.37 | 43.71 | 44.02 | 44.02 | -2.11% | 4,128,756 |
| Feb 20, 2025 | 44.09 | 44.99 | 44.02 | 44.97 | 44.97 | 2.11% | 4,189,512 |
| Feb 19, 2025 | 43.56 | 44.18 | 43.37 | 44.04 | 44.04 | 0.50% | 3,973,782 |
| Feb 18, 2025 | 43.69 | 44.36 | 43.36 | 43.82 | 43.82 | 1.04% | 5,453,859 |
| Feb 14, 2025 | 42.75 | 43.55 | 42.52 | 43.37 | 43.37 | 2.75% | 5,918,062 |
| Feb 13, 2025 | 43.00 | 43.05 | 41.94 | 42.21 | 42.21 | 0.76% | 5,781,097 |
| Feb 12, 2025 | 41.43 | 42.42 | 41.32 | 41.89 | 41.89 | 1.55% | 5,984,057 |
| Feb 11, 2025 | 41.38 | 41.87 | 41.15 | 41.25 | 41.25 | -1.01% | 5,281,150 |
| Feb 10, 2025 | 42.89 | 43.10 | 41.57 | 41.67 | 41.67 | -3.05% | 6,426,095 |
| Feb 7, 2025 | 43.00 | 44.10 | 42.77 | 42.98 | 42.72 | 1.56% | 9,401,954 |
| Feb 6, 2025 | 43.68 | 43.80 | 42.05 | 42.32 | 42.07 | -2.78% | 12,314,903 |
| Feb 5, 2025 | 44.00 | 44.17 | 43.02 | 43.53 | 43.27 | -2.25% | 8,821,359 |
| Feb 4, 2025 | 45.18 | 45.73 | 44.50 | 44.53 | 44.26 | -0.89% | 6,377,011 |
| Feb 3, 2025 | 44.48 | 45.37 | 44.21 | 44.93 | 44.66 | -1.96% | 6,387,917 |
| Jan 31, 2025 | 47.84 | 47.90 | 45.29 | 45.83 | 45.56 | -5.00% | 9,319,152 |
| Jan 30, 2025 | 47.50 | 48.73 | 46.53 | 48.24 | 47.95 | 11.08% | 13,509,223 |
| Jan 29, 2025 | 43.31 | 44.15 | 43.26 | 43.43 | 43.17 | 0.46% | 9,646,681 |
| Jan 28, 2025 | 43.48 | 43.71 | 43.01 | 43.23 | 42.97 | -0.51% | 4,279,737 |
| Jan 27, 2025 | 43.09 | 44.10 | 43.09 | 43.45 | 43.19 | -0.11% | 4,793,158 |
| Jan 24, 2025 | 43.61 | 43.85 | 43.18 | 43.50 | 43.24 | 0.12% | 4,824,547 |
| Jan 23, 2025 | 44.03 | 44.08 | 43.22 | 43.45 | 43.19 | -1.25% | 5,766,288 |
| Jan 22, 2025 | 45.00 | 45.18 | 43.87 | 44.00 | 43.74 | -3.00% | 5,364,102 |
| Jan 21, 2025 | 44.83 | 45.74 | 44.83 | 45.36 | 45.09 | 2.16% | 6,228,435 |
| Jan 17, 2025 | 44.20 | 44.86 | 44.17 | 44.40 | 44.14 | 0.95% | 4,403,551 |
| Jan 16, 2025 | 44.29 | 44.68 | 43.78 | 43.98 | 43.72 | -0.50% | 4,028,214 |
| Jan 15, 2025 | 45.38 | 46.05 | 44.02 | 44.20 | 43.94 | -1.78% | 5,657,320 |
| Jan 14, 2025 | 45.94 | 46.37 | 44.33 | 45.00 | 44.73 | -3.99% | 6,820,722 |
| Jan 13, 2025 | 47.18 | 47.28 | 46.50 | 46.87 | 46.59 | -0.72% | 4,953,421 |
| Jan 10, 2025 | 48.67 | 48.82 | 47.02 | 47.21 | 46.93 | -3.95% | 4,817,628 |
| Jan 8, 2025 | 49.06 | 49.42 | 48.78 | 49.15 | 48.86 | -0.71% | 2,584,463 |
| Jan 7, 2025 | 50.90 | 51.43 | 49.20 | 49.50 | 49.21 | -2.81% | 4,652,207 |
| Jan 6, 2025 | 51.08 | 51.98 | 50.68 | 50.93 | 50.63 | 1.01% | 3,511,217 |
| Jan 3, 2025 | 51.46 | 51.51 | 49.55 | 50.42 | 50.12 | 1.04% | 3,051,710 |
| Jan 2, 2025 | 51.24 | 51.75 | 49.68 | 49.90 | 49.60 | -2.84% | 3,161,212 |
| Dec 31, 2024 | 50.91 | 51.52 | 50.85 | 51.36 | 51.05 | 1.30% | 1,917,065 |
| Dec 30, 2024 | 51.03 | 51.08 | 50.49 | 50.70 | 50.40 | -2.24% | 2,426,895 |
| Dec 27, 2024 | 51.62 | 51.89 | 51.33 | 51.86 | 51.55 | -0.21% | 1,747,760 |
| Dec 26, 2024 | 51.72 | 52.30 | 51.61 | 51.97 | 51.66 | 0.15% | 1,660,599 |
| Dec 24, 2024 | 51.64 | 52.09 | 51.39 | 51.89 | 51.58 | 0.45% | 966,898 |
| Dec 23, 2024 | 52.10 | 52.27 | 51.28 | 51.66 | 51.35 | -1.13% | 2,302,951 |
| Dec 20, 2024 | 51.29 | 52.37 | 51.04 | 52.25 | 51.94 | 1.89% | 8,899,708 |
| Dec 19, 2024 | 51.52 | 51.82 | 50.91 | 51.28 | 50.97 | 0.51% | 3,788,343 |
| Dec 18, 2024 | 53.64 | 53.93 | 50.93 | 51.02 | 50.72 | -4.88% | 9,479,310 |
| Dec 17, 2024 | 52.50 | 53.77 | 52.04 | 53.64 | 53.32 | 2.19% | 5,655,054 |
| Dec 16, 2024 | 53.65 | 53.99 | 52.40 | 52.49 | 52.18 | -2.56% | 4,659,921 |
| Dec 13, 2024 | 53.95 | 54.30 | 53.43 | 53.87 | 53.55 | 0.13% | 3,378,846 |
| Dec 12, 2024 | 54.51 | 54.95 | 53.74 | 53.80 | 53.48 | -1.19% | 3,585,478 |
| Dec 11, 2024 | 55.00 | 55.07 | 54.06 | 54.45 | 54.13 | -0.78% | 4,981,622 |
| Dec 10, 2024 | 54.71 | 55.44 | 54.20 | 54.88 | 54.55 | -0.53% | 3,457,536 |
| Dec 9, 2024 | 55.50 | 56.61 | 55.05 | 55.17 | 54.84 | 2.19% | 5,328,607 |
| Dec 6, 2024 | 54.31 | 54.88 | 53.98 | 53.99 | 53.67 | 0.28% | 3,063,327 |
| Dec 5, 2024 | 54.68 | 54.90 | 53.80 | 53.84 | 53.52 | -1.39% | 2,872,842 |
| Dec 4, 2024 | 54.16 | 54.64 | 53.78 | 54.60 | 54.27 | 1.30% | 4,958,782 |
| Dec 3, 2024 | 54.57 | 54.88 | 53.47 | 53.90 | 53.58 | -2.00% | 3,645,675 |
| Dec 2, 2024 | 53.71 | 55.24 | 53.59 | 55.00 | 54.67 | 3.66% | 6,710,106 |
| Nov 29, 2024 | 51.50 | 53.55 | 51.47 | 53.06 | 52.74 | 3.19% | 4,739,187 |
| Nov 27, 2024 | 51.00 | 52.06 | 51.00 | 51.42 | 51.11 | 0.98% | 3,123,467 |
| Nov 26, 2024 | 51.17 | 51.25 | 50.75 | 50.92 | 50.62 | -0.93% | 5,795,618 |
| Nov 25, 2024 | 50.60 | 51.72 | 50.36 | 51.40 | 51.09 | 2.64% | 5,146,205 |
| Nov 22, 2024 | 49.85 | 50.50 | 49.68 | 50.08 | 49.78 | 0.02% | 3,408,466 |
| Nov 21, 2024 | 49.41 | 50.25 | 49.17 | 50.07 | 49.77 | 0.32% | 3,347,344 |
| Nov 20, 2024 | 49.32 | 49.94 | 49.18 | 49.91 | 49.61 | 1.48% | 3,206,034 |
| Nov 19, 2024 | 48.84 | 49.24 | 48.43 | 49.18 | 48.89 | 0.08% | 3,360,256 |
| Nov 18, 2024 | 48.01 | 49.15 | 47.83 | 49.14 | 48.85 | 2.46% | 4,904,746 |
| Nov 15, 2024 | 48.45 | 48.79 | 47.72 | 47.96 | 47.67 | -1.17% | 6,334,201 |
| Nov 14, 2024 | 49.28 | 49.44 | 48.16 | 48.53 | 48.24 | -2.02% | 7,592,525 |
| Nov 13, 2024 | 49.17 | 49.58 | 48.93 | 49.53 | 49.24 | 0.55% | 5,498,568 |
| Nov 12, 2024 | 50.22 | 50.34 | 48.88 | 49.26 | 48.97 | -2.73% | 9,383,976 |
| Nov 11, 2024 | 50.69 | 51.05 | 50.22 | 50.64 | 50.34 | 0.52% | 3,694,849 |
| Nov 8, 2024 | 50.55 | 50.75 | 49.49 | 50.38 | 50.08 | -2.10% | 8,699,094 |
| Nov 7, 2024 | 51.34 | 52.06 | 51.18 | 51.46 | 51.15 | 1.50% | 6,048,637 |
| Nov 6, 2024 | 50.89 | 50.89 | 49.37 | 50.70 | 50.40 | 0.72% | 6,280,207 |
| Nov 5, 2024 | 51.19 | 51.22 | 49.95 | 50.34 | 50.04 | -2.01% | 7,339,241 |
| Nov 4, 2024 | 51.75 | 51.93 | 51.16 | 51.37 | 50.86 | -0.70% | 7,091,694 |
| Nov 1, 2024 | 52.40 | 53.17 | 51.70 | 51.73 | 51.22 | -0.23% | 4,849,214 |
| Oct 31, 2024 | 52.63 | 52.81 | 51.83 | 51.85 | 51.34 | -2.04% | 6,325,402 |
| Oct 30, 2024 | 52.86 | 53.31 | 52.76 | 52.93 | 52.41 | -0.86% | 5,813,542 |
| Oct 29, 2024 | 54.16 | 54.20 | 53.38 | 53.39 | 52.86 | -0.43% | 5,596,851 |
| Oct 28, 2024 | 52.91 | 53.91 | 52.91 | 53.62 | 53.09 | 1.63% | 4,213,887 |
| Oct 25, 2024 | 52.63 | 54.11 | 52.63 | 52.76 | 52.24 | 0.55% | 7,170,194 |
| Oct 24, 2024 | 52.15 | 53.40 | 51.30 | 52.47 | 51.95 | 2.80% | 8,057,294 |
| Oct 23, 2024 | 51.13 | 51.49 | 50.82 | 51.04 | 50.54 | -1.37% | 4,486,863 |
| Oct 22, 2024 | 51.30 | 51.98 | 50.97 | 51.75 | 51.24 | 1.13% | 4,714,179 |
| Oct 21, 2024 | 51.33 | 51.39 | 50.67 | 51.17 | 50.66 | -0.74% | 3,430,310 |
| Oct 18, 2024 | 51.50 | 51.98 | 51.32 | 51.55 | 51.04 | 1.48% | 3,229,245 |
| Oct 17, 2024 | 51.31 | 51.44 | 50.63 | 50.80 | 50.30 | -1.70% | 4,377,979 |
| Oct 16, 2024 | 51.37 | 51.89 | 50.94 | 51.68 | 51.17 | 1.43% | 2,725,254 |
| Oct 15, 2024 | 51.67 | 51.84 | 50.82 | 50.95 | 50.45 | -2.53% | 5,008,836 |
| Oct 14, 2024 | 52.18 | 52.86 | 51.63 | 52.27 | 51.75 | -1.13% | 4,263,473 |
| Oct 11, 2024 | 51.86 | 53.41 | 51.75 | 52.87 | 52.35 | 1.65% | 5,721,736 |
| Oct 10, 2024 | 51.94 | 52.29 | 51.55 | 52.01 | 51.50 | 0.15% | 3,438,674 |
| Oct 9, 2024 | 50.92 | 52.15 | 50.77 | 51.93 | 51.42 | 0.17% | 7,827,292 |
| Oct 8, 2024 | 51.58 | 52.33 | 50.79 | 51.84 | 51.33 | -2.79% | 8,469,808 |
| Oct 7, 2024 | 53.83 | 54.39 | 52.72 | 53.33 | 52.80 | 1.43% | 8,817,577 |
| Oct 4, 2024 | 52.76 | 53.17 | 52.16 | 52.58 | 52.06 | 1.17% | 6,426,506 |
| Oct 3, 2024 | 50.97 | 52.06 | 50.60 | 51.97 | 51.46 | 0.29% | 6,042,122 |
| Oct 2, 2024 | 52.11 | 53.04 | 51.58 | 51.82 | 51.31 | -0.02% | 10,484,839 |
| Oct 1, 2024 | 50.48 | 52.40 | 50.48 | 51.83 | 51.32 | 2.96% | 12,142,150 |
| Sep 30, 2024 | 51.37 | 51.62 | 49.97 | 50.34 | 49.84 | -1.53% | 9,420,041 |
| Sep 27, 2024 | 50.00 | 51.50 | 49.43 | 51.12 | 50.61 | 5.62% | 16,750,228 |