Las Vegas Sands Corp. (LVS)
NYSE: LVS · Real-Time Price · USD
38.18
-2.14 (-5.31%)
At close: Mar 28, 2025, 4:00 PM
38.20
+0.02 (0.04%)
After-hours: Mar 28, 2025, 4:18 PM EDT
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.00 | 40.05 | 38.13 | 38.17 | - | -5.33% | 4,908,720 |
| Mar 27, 2025 | 40.13 | 40.75 | 40.01 | 40.32 | 40.32 | 0.02% | 3,582,471 |
| Mar 26, 2025 | 40.35 | 40.65 | 40.07 | 40.31 | 40.31 | 0.10% | 4,278,157 |
| Mar 25, 2025 | 41.56 | 41.71 | 40.17 | 40.27 | 40.27 | -2.96% | 7,675,328 |
| Mar 24, 2025 | 42.00 | 42.42 | 41.16 | 41.50 | 41.50 | -1.03% | 5,573,516 |
| Mar 21, 2025 | 42.38 | 42.44 | 40.90 | 41.93 | 41.93 | -2.22% | 7,760,570 |
| Mar 20, 2025 | 43.45 | 43.80 | 42.83 | 42.88 | 42.88 | -2.35% | 3,908,807 |
| Mar 19, 2025 | 43.51 | 44.21 | 43.43 | 43.91 | 43.91 | 1.48% | 4,339,228 |
| Mar 18, 2025 | 43.70 | 43.88 | 43.02 | 43.27 | 43.27 | -0.92% | 4,039,011 |
| Mar 17, 2025 | 43.37 | 44.33 | 43.37 | 43.67 | 43.67 | 1.11% | 4,643,737 |
| Mar 14, 2025 | 43.23 | 44.29 | 42.66 | 43.19 | 43.19 | 0.96% | 9,203,897 |
| Mar 13, 2025 | 42.90 | 43.47 | 42.47 | 42.78 | 42.78 | -0.02% | 5,940,806 |
| Mar 12, 2025 | 44.56 | 44.78 | 42.67 | 42.79 | 42.79 | -4.53% | 5,025,991 |
| Mar 11, 2025 | 45.53 | 45.86 | 44.22 | 44.82 | 44.82 | -1.15% | 3,276,011 |
| Mar 10, 2025 | 44.46 | 45.89 | 44.38 | 45.34 | 45.34 | 0.62% | 3,887,192 |
| Mar 7, 2025 | 44.88 | 45.13 | 44.02 | 45.06 | 45.06 | -0.73% | 4,715,095 |
| Mar 6, 2025 | 45.69 | 46.38 | 45.15 | 45.39 | 45.39 | -1.43% | 4,236,837 |
| Mar 5, 2025 | 45.70 | 46.35 | 45.55 | 46.05 | 46.05 | 2.13% | 4,867,979 |
| Mar 4, 2025 | 45.00 | 45.66 | 44.37 | 45.09 | 45.09 | -0.75% | 3,881,691 |
| Mar 3, 2025 | 46.42 | 47.63 | 44.93 | 45.43 | 45.43 | 1.61% | 7,525,949 |
| Feb 28, 2025 | 43.60 | 45.06 | 43.60 | 44.71 | 44.71 | 2.22% | 3,944,848 |
| Feb 27, 2025 | 43.60 | 44.18 | 42.99 | 43.74 | 43.74 | 0.02% | 3,050,988 |
| Feb 26, 2025 | 45.10 | 45.10 | 43.36 | 43.73 | 43.73 | -1.42% | 3,301,230 |
| Feb 25, 2025 | 45.01 | 45.33 | 43.65 | 44.36 | 44.36 | -1.66% | 6,886,397 |
| Feb 24, 2025 | 43.75 | 45.40 | 43.62 | 45.11 | 45.11 | 2.48% | 5,185,191 |
| Feb 21, 2025 | 45.16 | 45.37 | 43.71 | 44.02 | 44.02 | -2.11% | 4,168,941 |
| 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 |