Las Vegas Sands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	55.84	56.42	54.36	54.75	-	-2.35%	1,949,647
Mar 4, 2026	56.46	56.99	55.85	56.07	56.07	0.66%	2,707,365
Mar 3, 2026	54.98	56.29	54.52	55.70	55.70	-1.17%	4,098,701
Mar 2, 2026	55.66	56.60	54.25	56.36	56.36	-0.63%	5,591,245
Feb 27, 2026	55.01	56.73	54.85	56.72	56.72	1.38%	5,654,505
Feb 26, 2026	55.65	56.76	55.47	55.95	55.95	1.60%	5,592,333
Feb 25, 2026	55.39	55.82	53.63	55.07	55.07	0.04%	5,778,067
Feb 24, 2026	55.75	56.07	55.02	55.05	55.05	-1.20%	3,791,429
Feb 23, 2026	57.73	58.00	55.04	55.72	55.72	-3.95%	5,576,587
Feb 20, 2026	57.94	58.37	57.46	58.01	58.01	-0.14%	2,816,714
Feb 19, 2026	58.55	58.65	57.32	58.09	58.09	-1.27%	3,249,912
Feb 18, 2026	57.57	59.27	57.57	58.84	58.84	2.29%	2,789,342
Feb 17, 2026	57.66	57.79	56.35	57.52	57.52	0.65%	4,877,479
Feb 13, 2026	56.57	58.06	56.00	57.15	57.15	0.56%	4,627,913
Feb 12, 2026	57.87	59.22	56.33	56.83	56.83	-1.52%	6,958,326
Feb 11, 2026	57.75	58.09	57.31	57.71	57.71	1.21%	4,412,969
Feb 10, 2026	57.23	57.29	55.82	57.02	57.02	-0.28%	3,700,455
Feb 9, 2026	57.41	58.07	55.73	57.18	57.18	-1.07%	4,670,113
Feb 6, 2026	57.21	57.97	57.00	57.80	57.50	1.51%	5,516,345
Feb 5, 2026	57.26	57.64	56.46	56.94	56.64	-0.97%	5,666,636
Feb 4, 2026	57.29	59.24	56.97	57.50	57.20	0.98%	7,315,779
Feb 3, 2026	55.34	56.94	54.86	56.94	56.64	2.34%	7,188,064
Feb 2, 2026	53.56	55.71	53.40	55.64	55.35	5.52%	9,614,554
Jan 30, 2026	52.20	54.41	52.17	52.73	52.46	0.04%	8,627,819
Jan 29, 2026	55.50	56.56	51.92	52.71	52.44	-13.96%	18,123,313
Jan 28, 2026	61.00	62.70	61.00	61.26	60.94	1.51%	11,044,735
Jan 27, 2026	60.94	61.09	60.06	60.35	60.04	-0.87%	3,745,074
Jan 26, 2026	60.00	62.55	59.97	60.88	60.56	1.55%	6,708,104
Jan 23, 2026	59.89	60.76	59.57	59.95	59.64	0.02%	4,259,614
Jan 22, 2026	60.13	60.75	59.77	59.94	59.63	0.57%	5,236,042
Jan 21, 2026	58.95	59.97	58.85	59.60	59.29	1.81%	9,370,091
Jan 20, 2026	58.47	59.25	57.72	58.54	58.24	-0.70%	6,156,881
Jan 16, 2026	60.22	60.40	58.61	58.95	58.64	-2.74%	8,026,123
Jan 15, 2026	60.00	61.28	59.78	60.61	60.30	1.19%	6,884,350
Jan 14, 2026	59.99	60.41	59.26	59.90	59.59	0.03%	5,367,905
Jan 13, 2026	60.48	60.80	59.72	59.88	59.57	-0.02%	6,050,671
Jan 12, 2026	58.70	60.13	58.60	59.89	59.58	1.59%	8,204,591
Jan 9, 2026	62.11	62.11	58.87	58.95	58.64	-4.77%	9,774,828
Jan 8, 2026	61.22	62.50	60.76	61.90	61.58	0.77%	7,655,673
Jan 7, 2026	63.29	63.50	61.20	61.43	61.11	-3.68%	8,674,742
Jan 6, 2026	64.27	64.71	63.55	63.78	63.45	-1.33%	4,540,741
Jan 5, 2026	65.02	65.41	64.15	64.64	64.30	-0.87%	3,828,305
Jan 2, 2026	65.20	65.62	64.15	65.21	64.87	0.18%	3,743,867
Dec 31, 2025	65.14	65.35	64.93	65.09	64.75	-0.02%	3,307,296
Dec 30, 2025	65.53	65.72	64.80	65.10	64.76	-0.82%	2,993,260
Dec 29, 2025	65.97	66.08	65.07	65.64	65.30	-0.85%	4,111,509
Dec 26, 2025	66.38	66.67	66.07	66.20	65.86	-0.17%	2,147,071
Dec 24, 2025	66.09	66.60	65.78	66.31	65.97	0.17%	1,557,715
Dec 23, 2025	66.96	67.11	66.05	66.20	65.86	-1.06%	3,423,335
Dec 22, 2025	67.22	67.64	66.62	66.91	66.56	-0.06%	3,970,351