Las Vegas Sands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	49.85	50.50	49.68	50.08	50.08	0.02%	3,408,466
Nov 21, 2024	49.41	50.25	49.17	50.07	50.07	0.32%	3,347,344
Nov 20, 2024	49.32	49.94	49.18	49.91	49.91	1.48%	3,206,034
Nov 19, 2024	48.84	49.24	48.43	49.18	49.18	0.08%	3,360,256
Nov 18, 2024	48.01	49.15	47.83	49.14	49.14	2.46%	4,904,746
Nov 15, 2024	48.45	48.79	47.72	47.96	47.96	-1.17%	6,334,201
Nov 14, 2024	49.28	49.44	48.16	48.53	48.53	-2.02%	7,592,525
Nov 13, 2024	49.17	49.58	48.93	49.53	49.53	0.55%	5,498,568
Nov 12, 2024	50.22	50.34	48.88	49.26	49.26	-2.73%	9,383,976
Nov 11, 2024	50.69	51.05	50.22	50.64	50.64	0.52%	3,694,849
Nov 8, 2024	50.55	50.75	49.49	50.38	50.38	-2.10%	8,699,094
Nov 7, 2024	51.34	52.06	51.18	51.46	51.46	1.50%	6,048,637
Nov 6, 2024	50.89	50.89	49.37	50.70	50.70	0.72%	6,280,207
Nov 5, 2024	51.19	51.22	49.95	50.34	50.34	-2.01%	7,339,241
Nov 4, 2024	51.75	51.93	51.16	51.37	51.17	-0.70%	7,091,694
Nov 1, 2024	52.40	53.17	51.70	51.73	51.53	-0.23%	4,849,214
Oct 31, 2024	52.63	52.81	51.83	51.85	51.65	-2.04%	6,325,402
Oct 30, 2024	52.86	53.31	52.76	52.93	52.72	-0.86%	5,813,542
Oct 29, 2024	54.16	54.20	53.38	53.39	53.18	-0.43%	5,596,851
Oct 28, 2024	52.91	53.91	52.91	53.62	53.41	1.63%	4,213,887
Oct 25, 2024	52.63	54.11	52.63	52.76	52.55	0.55%	7,170,194
Oct 24, 2024	52.15	53.40	51.30	52.47	52.26	2.80%	8,057,294
Oct 23, 2024	51.13	51.49	50.82	51.04	50.84	-1.37%	4,486,863
Oct 22, 2024	51.30	51.98	50.97	51.75	51.55	1.13%	4,714,179
Oct 21, 2024	51.33	51.39	50.67	51.17	50.97	-0.74%	3,430,310
Oct 18, 2024	51.50	51.98	51.32	51.55	51.35	1.48%	3,229,245
Oct 17, 2024	51.31	51.44	50.63	50.80	50.60	-1.70%	4,377,979
Oct 16, 2024	51.37	51.89	50.94	51.68	51.48	1.43%	2,725,254
Oct 15, 2024	51.67	51.84	50.82	50.95	50.75	-2.53%	5,008,836
Oct 14, 2024	52.18	52.86	51.63	52.27	52.06	-1.13%	4,263,473
Oct 11, 2024	51.86	53.41	51.75	52.87	52.66	1.65%	5,721,736
Oct 10, 2024	51.94	52.29	51.55	52.01	51.80	0.15%	3,438,674
Oct 9, 2024	50.92	52.15	50.77	51.93	51.72	0.17%	7,827,292
Oct 8, 2024	51.58	52.33	50.79	51.84	51.64	-2.79%	8,469,808
Oct 7, 2024	53.83	54.39	52.72	53.33	53.12	1.43%	8,817,577
Oct 4, 2024	52.76	53.17	52.16	52.58	52.37	1.17%	6,426,506
Oct 3, 2024	50.97	52.06	50.60	51.97	51.76	0.29%	6,042,122
Oct 2, 2024	52.11	53.04	51.58	51.82	51.62	-0.02%	10,484,839
Oct 1, 2024	50.48	52.40	50.48	51.83	51.63	2.96%	12,142,150
Sep 30, 2024	51.37	51.62	49.97	50.34	50.14	-1.53%	9,420,041
Sep 27, 2024	50.00	51.50	49.43	51.12	50.92	5.62%	16,750,228
Sep 26, 2024	48.50	48.75	47.12	48.40	48.21	7.99%	16,656,500
Sep 25, 2024	43.89	44.94	43.48	44.82	44.64	0.99%	8,223,813
Sep 24, 2024	44.40	45.38	44.01	44.38	44.20	5.34%	10,905,532
Sep 23, 2024	42.18	42.85	41.86	42.13	41.96	0.36%	7,011,731
Sep 20, 2024	42.19	42.21	41.59	41.98	41.81	-0.29%	7,983,586
Sep 19, 2024	41.81	42.67	41.71	42.10	41.93	3.21%	5,322,758
Sep 18, 2024	41.51	41.53	40.76	40.79	40.63	-1.47%	3,152,491
Sep 17, 2024	40.60	41.61	40.50	41.40	41.24	2.83%	4,267,760
Sep 16, 2024	40.12	40.53	39.97	40.26	40.10	0.60%	4,013,234
Sep 13, 2024	39.39	40.35	39.26	40.02	39.86	1.55%	6,328,040
Sep 12, 2024	39.52	39.59	38.76	39.41	39.25	0.13%	4,541,608
Sep 11, 2024	39.38	39.38	38.74	39.36	39.20	0.20%	5,628,986
Sep 10, 2024	40.05	40.05	38.91	39.28	39.13	-1.80%	5,057,200
Sep 9, 2024	39.76	40.13	39.00	40.00	39.84	0.76%	9,216,493
Sep 6, 2024	39.98	40.15	39.55	39.70	39.54	-0.70%	6,282,749
Sep 5, 2024	40.06	40.09	39.28	39.98	39.82	0.30%	5,031,338
Sep 4, 2024	38.62	40.01	38.62	39.86	39.70	3.05%	5,820,498
Sep 3, 2024	38.83	39.43	38.57	38.68	38.53	-0.80%	7,459,699
Aug 30, 2024	39.01	39.10	38.43	38.99	38.84	0.91%	12,254,186
Aug 29, 2024	39.18	39.51	38.55	38.64	38.49	-0.95%	7,656,283
Aug 28, 2024	39.71	39.74	38.56	39.01	38.86	-2.33%	6,236,267
Aug 27, 2024	40.54	40.71	39.88	39.94	39.78	-1.50%	6,217,942
Aug 26, 2024	40.82	40.89	40.38	40.55	40.39	-0.12%	4,606,040
Aug 23, 2024	40.44	40.73	40.06	40.60	40.44	-1.14%	5,143,700
Aug 22, 2024	41.42	41.46	40.99	41.07	40.91	-0.53%	2,999,201
Aug 21, 2024	41.20	41.51	41.04	41.29	41.13	0.78%	4,170,931
Aug 20, 2024	40.69	41.01	40.43	40.97	40.81	0.29%	4,987,710
Aug 19, 2024	40.37	41.16	40.37	40.85	40.69	1.19%	3,429,646
Aug 16, 2024	40.05	40.78	39.99	40.37	40.21	0.60%	6,004,170
Aug 15, 2024	39.81	40.41	39.61	40.13	39.97	1.59%	9,741,773
Aug 14, 2024	39.43	39.56	38.63	39.50	39.34	0.30%	8,528,537
Aug 13, 2024	38.52	39.62	38.51	39.38	39.22	2.45%	6,378,561
Aug 12, 2024	38.48	38.91	38.06	38.44	38.29	-0.34%	6,637,284
Aug 9, 2024	39.75	39.84	37.87	38.57	38.42	-3.14%	6,366,506
Aug 8, 2024	38.78	40.23	38.78	39.82	39.66	3.48%	6,179,364
Aug 7, 2024	38.83	39.03	38.20	38.48	38.33	-0.05%	6,580,288
Aug 6, 2024	37.86	38.78	37.67	38.50	38.35	1.69%	6,823,068
Aug 5, 2024	36.65	37.99	36.62	37.86	37.52	-0.53%	7,218,244
Aug 2, 2024	38.01	38.26	37.29	38.06	37.71	-1.07%	5,808,274
Aug 1, 2024	39.67	39.70	38.32	38.47	38.12	-3.02%	6,021,698
Jul 31, 2024	39.81	40.38	39.65	39.67	39.31	0.51%	10,040,737
Jul 30, 2024	39.41	40.26	39.35	39.47	39.11	-0.20%	6,402,431
Jul 29, 2024	39.09	39.93	38.83	39.55	39.19	0.94%	7,334,226
Jul 26, 2024	39.72	39.79	38.92	39.18	38.82	-0.41%	6,490,774
Jul 25, 2024	39.62	40.96	39.25	39.34	38.98	-2.43%	10,539,041
Jul 24, 2024	41.09	41.24	40.17	40.32	39.95	-1.97%	6,684,243
Jul 23, 2024	41.25	41.34	40.63	41.13	40.76	-0.68%	5,414,295
Jul 22, 2024	41.18	41.65	41.11	41.41	41.03	0.83%	4,320,067
Jul 19, 2024	41.13	41.28	40.51	41.07	40.70	-0.07%	4,168,955
Jul 18, 2024	42.12	42.36	40.93	41.10	40.73	-2.93%	6,048,275
Jul 17, 2024	42.70	43.02	42.10	42.34	41.96	-1.31%	4,076,075
Jul 16, 2024	42.31	43.19	41.96	42.90	42.51	1.54%	5,631,007
Jul 15, 2024	42.60	42.99	42.12	42.25	41.87	-1.12%	3,077,853
Jul 12, 2024	42.50	43.00	42.24	42.73	42.34	0.97%	3,591,418
Jul 11, 2024	41.61	42.64	41.53	42.32	41.94	2.15%	4,117,135
Jul 10, 2024	41.64	41.72	41.18	41.43	41.05	-0.46%	4,079,509
Jul 9, 2024	41.52	42.02	41.20	41.62	41.24	0.41%	3,866,973
Jul 8, 2024	42.15	42.34	41.40	41.45	41.07	-1.52%	4,810,746
Jul 5, 2024	42.28	42.59	41.94	42.09	41.71	-1.08%	6,755,063