Las Vegas Sands Corp. (LVS)
NYSE: LVS · Real-Time Price · USD
41.62
-0.51 (-1.21%)
Jun 4, 2025, 1:53 PM - Market open
Las Vegas Sands Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 41.50 | 41.88 | 40.85 | 41.70 | - | -1.02% | 1,738,214 |
Jun 3, 2025 | 40.99 | 42.80 | 40.90 | 42.13 | 42.13 | 2.48% | 6,849,372 |
Jun 2, 2025 | 42.09 | 42.12 | 40.36 | 41.11 | 41.11 | -0.12% | 5,296,282 |
May 30, 2025 | 40.87 | 41.32 | 40.61 | 41.16 | 41.16 | -0.15% | 7,920,573 |
May 29, 2025 | 40.99 | 41.27 | 40.47 | 41.22 | 41.22 | 1.50% | 7,771,947 |
May 28, 2025 | 41.63 | 41.72 | 40.33 | 40.61 | 40.61 | -2.47% | 6,944,025 |
May 27, 2025 | 40.38 | 42.17 | 40.13 | 41.64 | 41.64 | 4.62% | 7,044,184 |
May 23, 2025 | 39.39 | 40.17 | 39.36 | 39.80 | 39.80 | -0.72% | 4,453,336 |
May 22, 2025 | 40.13 | 40.41 | 39.29 | 40.09 | 40.09 | -0.55% | 6,600,913 |
May 21, 2025 | 40.60 | 40.85 | 40.22 | 40.31 | 40.31 | -1.54% | 6,230,184 |
May 20, 2025 | 42.20 | 42.30 | 40.85 | 40.94 | 40.94 | -3.24% | 5,784,227 |
May 19, 2025 | 41.98 | 42.45 | 41.77 | 42.31 | 42.31 | -0.28% | 3,595,674 |
May 16, 2025 | 42.29 | 42.48 | 41.83 | 42.43 | 42.43 | 0.69% | 3,979,547 |
May 15, 2025 | 42.15 | 42.53 | 41.88 | 42.14 | 42.14 | -0.66% | 4,562,365 |
May 14, 2025 | 42.38 | 42.50 | 41.98 | 42.42 | 42.42 | 0.24% | 4,708,869 |
May 13, 2025 | 42.36 | 42.60 | 41.98 | 42.32 | 42.32 | -0.17% | 5,162,308 |
May 12, 2025 | 41.12 | 42.49 | 41.12 | 42.39 | 42.39 | 6.53% | 7,470,739 |
May 9, 2025 | 39.78 | 40.12 | 39.62 | 39.79 | 39.79 | 0.08% | 5,363,744 |
May 8, 2025 | 39.73 | 40.87 | 39.46 | 39.76 | 39.76 | 0.45% | 8,006,359 |
May 7, 2025 | 39.36 | 39.96 | 38.91 | 39.58 | 39.58 | 1.98% | 6,677,660 |
May 6, 2025 | 38.06 | 39.04 | 37.95 | 38.81 | 38.81 | 1.31% | 6,981,170 |
May 5, 2025 | 37.77 | 38.64 | 37.54 | 38.31 | 38.07 | 0.63% | 7,925,736 |
May 2, 2025 | 37.35 | 38.22 | 37.24 | 38.07 | 37.83 | 3.42% | 6,356,211 |
May 1, 2025 | 36.78 | 37.61 | 36.60 | 36.81 | 36.57 | 0.38% | 5,783,613 |
Apr 30, 2025 | 35.90 | 36.80 | 35.76 | 36.67 | 36.44 | 0.27% | 5,606,649 |
Apr 29, 2025 | 35.70 | 36.71 | 35.50 | 36.57 | 36.34 | 1.47% | 5,370,170 |
Apr 28, 2025 | 35.46 | 36.49 | 35.43 | 36.04 | 35.81 | 0.42% | 5,844,637 |
Apr 25, 2025 | 36.51 | 36.82 | 35.63 | 35.89 | 35.66 | -1.97% | 6,978,018 |
Apr 24, 2025 | 34.47 | 37.02 | 34.36 | 36.61 | 36.38 | 6.49% | 11,524,791 |
Apr 23, 2025 | 35.12 | 35.94 | 34.33 | 34.38 | 34.16 | 1.30% | 11,854,842 |
Apr 22, 2025 | 32.88 | 34.04 | 32.83 | 33.94 | 33.72 | 4.24% | 7,230,340 |
Apr 21, 2025 | 32.67 | 32.86 | 32.20 | 32.56 | 32.35 | -0.64% | 5,564,183 |
Apr 17, 2025 | 32.30 | 33.07 | 32.14 | 32.77 | 32.56 | 2.86% | 5,739,716 |
Apr 16, 2025 | 32.30 | 32.65 | 31.60 | 31.86 | 31.66 | -2.48% | 5,044,574 |
Apr 15, 2025 | 31.96 | 32.99 | 31.96 | 32.67 | 32.46 | 1.71% | 6,218,331 |
Apr 14, 2025 | 32.64 | 32.82 | 31.57 | 32.12 | 31.91 | 0.09% | 6,795,994 |
Apr 11, 2025 | 31.74 | 32.27 | 30.71 | 32.09 | 31.89 | 1.17% | 5,116,365 |
Apr 10, 2025 | 32.90 | 33.00 | 31.05 | 31.72 | 31.52 | -5.96% | 7,840,417 |
Apr 9, 2025 | 30.81 | 33.81 | 30.52 | 33.73 | 33.51 | 9.87% | 13,193,263 |
Apr 8, 2025 | 32.99 | 33.10 | 30.18 | 30.70 | 30.50 | -4.36% | 11,542,596 |
Apr 7, 2025 | 32.36 | 34.11 | 31.42 | 32.10 | 31.90 | -3.81% | 10,019,426 |
Apr 4, 2025 | 35.00 | 35.17 | 32.74 | 33.37 | 33.16 | -8.35% | 11,367,002 |
Apr 3, 2025 | 37.51 | 37.87 | 35.56 | 36.41 | 36.18 | -6.74% | 11,130,079 |
Apr 2, 2025 | 39.00 | 39.28 | 38.50 | 39.04 | 38.79 | -0.28% | 5,403,548 |
Apr 1, 2025 | 38.63 | 39.29 | 38.63 | 39.15 | 38.90 | 1.35% | 6,310,352 |
Mar 31, 2025 | 37.44 | 38.80 | 37.38 | 38.63 | 38.38 | 1.18% | 5,684,727 |
Mar 28, 2025 | 40.00 | 40.16 | 38.13 | 38.18 | 37.94 | -5.31% | 5,782,283 |
Mar 27, 2025 | 40.13 | 40.75 | 40.01 | 40.32 | 40.06 | 0.02% | 3,582,471 |
Mar 26, 2025 | 40.35 | 40.65 | 40.07 | 40.31 | 40.05 | 0.10% | 4,278,157 |
Mar 25, 2025 | 41.56 | 41.71 | 40.17 | 40.27 | 40.01 | -2.96% | 7,675,328 |