Las Vegas Sands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	41.22	41.63	40.20	40.92	40.92	0.44%	9,256,830
Nov 4, 2026	39.41	40.97	39.40	40.74	40.74	6.48%	8,515,143
Nov 3, 2026	38.15	38.49	38.00	38.26	38.26	0.16%	5,632,501
Nov 2, 2026	37.21	38.28	37.09	38.20	38.20	4.17%	6,958,181
Oct 30, 2026	37.21	37.28	36.74	36.97	36.67	-0.19%	6,398,593
Oct 29, 2026	36.63	37.12	36.50	37.04	36.74	2.26%	6,759,640
Oct 28, 2026	35.96	36.39	35.79	36.22	35.93	0.28%	7,528,881
Oct 27, 2026	36.67	36.67	35.92	36.12	35.83	-1.23%	7,057,235
Oct 26, 2026	35.87	36.86	35.61	36.57	36.27	2.49%	7,665,248
Oct 23, 2026	36.29	36.39	35.27	35.68	35.39	-2.33%	5,774,590
Oct 22, 2026	35.75	37.48	35.03	36.53	36.23	-2.61%	11,390,526
Oct 21, 2026	38.06	38.20	37.31	37.51	37.21	-1.73%	6,085,732
Oct 20, 2026	38.15	38.36	37.78	38.17	37.86	0.42%	5,479,519
Oct 19, 2026	37.72	38.11	37.50	38.01	37.70	-	5,715,298
Oct 16, 2026	38.47	38.59	37.90	38.01	37.70	-0.81%	8,329,387
Oct 15, 2026	37.40	38.42	37.40	38.32	38.01	3.51%	6,903,419
Oct 14, 2026	37.15	37.36	36.37	37.02	36.72	-0.05%	5,964,705
Oct 13, 2026	36.50	37.08	36.44	37.04	36.74	2.46%	5,076,634
Oct 12, 2026	36.19	36.40	35.74	36.15	35.86	-0.06%	4,336,871
Oct 9, 2026	36.50	37.13	35.93	36.17	35.88	0.19%	4,278,097
Oct 8, 2026	35.50	36.12	35.28	36.10	35.81	0.81%	7,055,022
Oct 7, 2026	36.46	36.46	35.70	35.81	35.52	-1.38%	4,824,750
Oct 6, 2026	36.67	36.70	36.28	36.31	36.02	-0.82%	4,978,362
Oct 5, 2026	36.65	37.01	36.08	36.61	36.31	1.05%	5,863,777
Oct 2, 2026	36.89	36.98	36.21	36.23	35.94	-1.25%	7,318,115
Oct 1, 2026	37.84	37.93	36.48	36.69	36.39	-2.96%	6,299,251
Sep 30, 2026	38.45	38.67	37.79	37.81	37.50	-1.33%	6,339,341
Sep 29, 2026	38.83	38.83	38.15	38.32	38.01	-1.19%	5,309,262
Sep 28, 2026	38.87	39.29	38.42	38.78	38.47	-0.54%	3,766,102
Sep 25, 2026	38.79	39.17	38.52	38.99	38.67	0.88%	3,886,699
Sep 24, 2026	39.00	39.23	38.06	38.65	38.34	-1.38%	7,211,002
Sep 23, 2026	39.76	39.78	39.01	39.19	38.87	-1.28%	3,818,110
Sep 22, 2026	40.86	41.02	39.59	39.70	39.38	-1.39%	5,102,539
Sep 21, 2026	40.19	40.60	39.54	40.26	39.93	0.70%	4,542,539
Sep 18, 2026	40.51	40.79	39.73	39.98	39.66	-1.70%	18,105,053
Sep 17, 2026	41.37	41.43	40.63	40.67	40.34	-0.95%	4,184,128
Sep 16, 2026	41.37	41.53	40.86	41.06	40.73	-0.51%	6,022,017
Sep 15, 2026	42.22	42.46	41.26	41.27	40.94	-2.67%	5,437,669
Sep 14, 2026	42.82	43.03	42.14	42.40	42.06	-1.00%	4,437,606
Sep 11, 2026	42.82	43.10	42.50	42.83	42.48	0.54%	3,985,362
Sep 10, 2026	43.32	43.33	42.11	42.60	42.25	-1.68%	5,770,924
Sep 9, 2026	43.73	43.92	42.72	43.33	42.98	-1.48%	7,223,571
Sep 8, 2026	44.28	44.41	43.57	43.98	43.62	-0.88%	6,957,109
Sep 4, 2026	44.18	44.73	44.13	44.37	44.01	-0.31%	4,292,293
Sep 3, 2026	44.71	44.99	43.81	44.51	44.15	-0.07%	3,672,268
Sep 2, 2026	43.75	45.30	43.66	44.54	44.18	1.60%	5,547,619
Sep 1, 2026	43.55	44.15	43.36	43.84	43.48	0.07%	4,771,202
Aug 31, 2026	45.13	45.18	43.59	43.81	43.45	-2.73%	7,268,333
Aug 28, 2026	45.00	45.53	44.62	45.04	44.67	1.81%	6,848,897
Aug 27, 2026	46.19	46.36	43.92	44.24	43.88	-4.30%	7,636,458