Las Vegas Sands Corp. (LVS)
NYSE: LVS · Real-Time Price · USD
52.64
+0.78 (1.50%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 52.15 | 53.14 | 51.68 | 52.28 | - | 0.81% | 2,791,263 |
| 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 |
| Jul 28, 2025 | 52.80 | 53.13 | 52.03 | 52.49 | 52.24 | 0.15% | 7,655,717 |
| Jul 25, 2025 | 51.25 | 52.50 | 50.42 | 52.41 | 52.16 | 3.19% | 6,937,052 |
| Jul 24, 2025 | 51.27 | 52.39 | 49.47 | 50.79 | 50.55 | 4.31% | 15,294,442 |
| Jul 23, 2025 | 48.42 | 48.96 | 48.35 | 48.69 | 48.46 | 0.35% | 6,858,180 |
| Jul 22, 2025 | 48.45 | 48.80 | 47.97 | 48.52 | 48.29 | 0.52% | 4,209,117 |
| Jul 21, 2025 | 48.91 | 49.24 | 48.09 | 48.27 | 48.04 | -0.82% | 5,653,805 |
| Jul 18, 2025 | 49.12 | 49.25 | 48.34 | 48.67 | 48.44 | -0.53% | 3,706,715 |
| Jul 17, 2025 | 49.14 | 49.35 | 48.62 | 48.93 | 48.70 | -0.39% | 8,021,826 |
| Jul 16, 2025 | 49.57 | 49.95 | 49.00 | 49.12 | 48.89 | -1.48% | 4,567,978 |
| Jul 15, 2025 | 50.25 | 50.35 | 49.62 | 49.86 | 49.62 | -0.74% | 2,371,079 |
| Jul 14, 2025 | 49.65 | 50.28 | 49.25 | 50.23 | 49.99 | 0.84% | 2,327,357 |
| Jul 11, 2025 | 50.50 | 50.50 | 49.58 | 49.81 | 49.57 | -1.41% | 3,400,952 |
| Jul 10, 2025 | 49.69 | 50.67 | 49.50 | 50.52 | 50.28 | 1.83% | 3,145,637 |
| Jul 9, 2025 | 49.20 | 49.73 | 48.87 | 49.61 | 49.37 | 1.02% | 3,334,993 |