Las Vegas Sands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	65.53	66.26	64.35	64.88	64.88	-0.76%	4,575,761
Nov 14, 2025	65.03	66.49	64.03	65.38	65.38	-0.34%	7,243,604
Nov 13, 2025	66.47	66.91	65.11	65.60	65.60	-1.58%	10,241,633
Nov 12, 2025	67.00	67.43	66.48	66.65	66.65	-0.51%	4,201,004
Nov 11, 2025	65.97	67.83	65.84	66.99	66.99	1.30%	4,714,034
Nov 10, 2025	65.86	67.40	65.55	66.13	66.13	1.41%	5,559,908
Nov 7, 2025	62.01	65.55	61.62	65.21	65.21	3.85%	6,105,564
Nov 6, 2025	62.85	63.36	62.10	62.79	62.79	0.40%	5,280,875
Nov 5, 2025	61.31	63.06	61.31	62.54	62.54	2.06%	4,684,449
Nov 4, 2025	61.03	61.83	60.32	61.28	61.28	-0.73%	7,195,501
Nov 3, 2025	60.14	61.79	59.80	61.73	61.48	4.01%	6,580,995
Oct 31, 2025	58.76	59.50	58.52	59.35	59.11	0.68%	4,747,637
Oct 30, 2025	58.51	59.32	57.60	58.95	58.71	0.29%	4,090,036
Oct 29, 2025	58.22	59.40	58.11	58.78	58.54	1.00%	4,544,517
Oct 28, 2025	59.20	59.54	57.82	58.20	57.96	-2.09%	4,666,811
Oct 27, 2025	58.59	59.66	58.21	59.44	59.20	3.19%	6,496,252
Oct 24, 2025	56.99	58.29	56.47	57.60	57.37	1.25%	6,124,154
Oct 23, 2025	54.56	57.70	53.85	56.89	56.66	12.39%	13,414,105
Oct 22, 2025	50.30	51.06	49.85	50.62	50.41	-	4,374,414
Oct 21, 2025	49.58	50.77	49.20	50.62	50.41	1.79%	3,815,626
Oct 20, 2025	49.89	50.66	49.42	49.73	49.53	2.45%	7,701,630
Oct 17, 2025	49.11	49.80	48.31	48.54	48.34	-1.22%	7,964,444
Oct 16, 2025	50.11	50.11	48.60	49.14	48.94	0.22%	4,497,602
Oct 15, 2025	48.19	49.91	48.19	49.03	48.83	2.06%	4,861,666
Oct 14, 2025	45.91	48.41	45.91	48.04	47.85	3.38%	6,517,573
Oct 13, 2025	48.50	48.68	46.29	46.47	46.28	-6.33%	11,891,696
Oct 10, 2025	52.03	52.03	49.48	49.61	49.41	-4.34%	6,608,995
Oct 9, 2025	52.98	52.98	50.90	51.86	51.65	-2.65%	5,423,632
Oct 8, 2025	51.93	54.18	51.84	53.27	53.05	2.84%	5,252,473
Oct 7, 2025	52.25	52.50	51.61	51.80	51.59	-0.90%	3,172,580
Oct 6, 2025	51.63	53.11	51.54	52.27	52.06	2.55%	5,959,313
Oct 3, 2025	54.47	54.55	50.64	50.97	50.76	-7.41%	8,163,334
Oct 2, 2025	54.95	55.45	54.34	55.05	54.83	0.51%	3,202,759
Oct 1, 2025	53.87	55.15	53.58	54.77	54.55	1.82%	3,888,274
Sep 30, 2025	55.24	55.24	53.39	53.79	53.57	-2.64%	4,110,929
Sep 29, 2025	54.93	55.49	54.09	55.25	55.03	2.30%	4,291,406
Sep 26, 2025	53.02	54.46	52.99	54.01	53.79	1.79%	3,285,899
Sep 25, 2025	52.89	53.41	52.53	53.06	52.85	0.13%	2,735,698
Sep 24, 2025	53.28	53.47	52.50	52.99	52.78	-0.15%	3,383,507
Sep 23, 2025	53.00	54.05	52.91	53.07	52.86	0.40%	4,747,192
Sep 22, 2025	54.43	54.61	52.84	52.86	52.65	-1.87%	5,920,686
Sep 19, 2025	53.62	54.41	53.18	53.87	53.65	1.24%	15,691,876
Sep 18, 2025	52.84	53.26	52.19	53.21	52.99	0.95%	4,336,191
Sep 17, 2025	52.15	53.14	51.68	52.71	52.50	1.64%	5,051,110
Sep 16, 2025	52.63	52.72	51.55	51.86	51.65	-2.32%	6,442,377
Sep 15, 2025	53.45	53.49	52.46	53.09	52.87	-0.77%	5,734,994
Sep 12, 2025	54.89	54.91	53.32	53.50	53.28	-2.21%	5,880,975
Sep 11, 2025	54.63	54.91	53.86	54.71	54.49	0.39%	5,815,944
Sep 10, 2025	54.19	54.67	53.82	54.50	54.28	0.93%	4,945,790
Sep 9, 2025	53.72	54.27	53.54	54.00	53.78	0.47%	4,732,726