Las Vegas Sands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	45.89	46.48	45.75	46.23	46.23	1.01%	3,140,849
Aug 13, 2026	45.70	45.92	45.33	45.77	45.77	0.20%	2,814,645
Aug 12, 2026	45.71	45.97	45.30	45.68	45.68	-0.09%	3,248,700
Aug 11, 2026	45.16	45.94	45.16	45.72	45.72	0.57%	3,863,022
Aug 10, 2026	45.89	46.09	45.14	45.46	45.46	-0.68%	4,577,089
Aug 7, 2026	46.10	46.23	45.06	45.77	45.77	-0.74%	3,540,738
Aug 6, 2026	45.90	46.83	45.45	46.11	46.11	0.57%	3,517,503
Aug 5, 2026	46.49	47.44	45.76	45.85	45.85	-0.37%	6,037,983
Aug 4, 2026	46.68	47.00	45.79	46.02	46.02	-2.04%	5,794,917
Aug 3, 2026	48.96	49.05	46.50	47.28	46.98	-3.29%	6,278,321
Jul 31, 2026	49.82	50.08	48.76	48.89	48.58	-1.97%	5,837,902
Jul 30, 2026	48.20	49.92	48.20	49.87	49.55	2.72%	7,259,562
Jul 29, 2026	48.15	48.77	48.01	48.55	48.24	0.62%	5,080,454
Jul 28, 2026	47.93	48.78	47.83	48.25	47.94	1.03%	6,616,499
Jul 27, 2026	46.94	47.89	46.74	47.76	47.46	3.65%	7,021,012
Jul 24, 2026	46.60	46.60	45.25	46.08	45.79	0.11%	5,991,464
Jul 23, 2026	44.40	46.74	44.21	46.03	45.74	1.72%	10,714,539
Jul 22, 2026	45.69	46.30	45.19	45.25	44.96	-0.48%	7,356,947
Jul 21, 2026	45.82	46.05	45.29	45.47	45.18	-0.74%	5,184,521
Jul 20, 2026	45.44	45.93	44.86	45.81	45.52	0.99%	4,569,433
Jul 17, 2026	45.59	45.70	45.02	45.36	45.07	-0.74%	4,296,079
Jul 16, 2026	45.23	45.91	45.07	45.70	45.41	2.03%	4,613,947
Jul 15, 2026	44.85	45.04	44.22	44.79	44.51	0.02%	4,792,203
Jul 14, 2026	45.50	45.85	44.59	44.78	44.50	-2.44%	3,887,858
Jul 13, 2026	46.96	47.21	45.59	45.90	45.61	-1.69%	3,198,537
Jul 10, 2026	46.88	47.12	46.30	46.69	46.39	0.52%	3,357,772
Jul 9, 2026	45.62	46.51	45.12	46.45	46.16	0.56%	3,889,827
Jul 8, 2026	45.99	46.98	45.99	46.19	45.90	0.28%	4,517,396
Jul 7, 2026	46.48	46.99	45.64	46.06	45.77	-1.12%	3,105,814
Jul 6, 2026	47.40	47.55	45.70	46.58	46.28	-0.87%	3,911,224
Jul 2, 2026	46.30	47.38	46.30	46.99	46.69	1.60%	3,766,975
Jul 1, 2026	46.16	46.28	45.62	46.25	45.96	0.13%	4,243,078
Jun 30, 2026	46.27	46.59	45.90	46.19	45.90	-0.39%	3,759,187
Jun 29, 2026	47.51	47.59	46.15	46.37	46.08	-1.59%	3,726,358
Jun 26, 2026	46.25	47.65	46.25	47.12	46.82	1.82%	6,246,496
Jun 25, 2026	47.88	47.98	46.08	46.28	45.99	-3.10%	3,900,650
Jun 24, 2026	47.87	48.59	47.58	47.76	47.46	-	5,232,179
Jun 23, 2026	47.59	48.40	47.46	47.76	47.46	-0.08%	5,549,648
Jun 22, 2026	48.00	48.08	47.12	47.80	47.50	-1.89%	5,278,224
Jun 18, 2026	48.44	49.05	48.03	48.72	48.41	1.23%	10,950,186
Jun 17, 2026	48.68	49.16	48.01	48.13	47.82	-1.66%	4,336,800
Jun 16, 2026	49.78	50.14	48.86	48.94	48.63	-1.61%	4,542,988
Jun 15, 2026	50.75	50.89	49.16	49.74	49.42	-1.84%	6,615,648
Jun 12, 2026	50.50	51.67	50.17	50.67	50.35	0.12%	3,713,038
Jun 11, 2026	51.31	51.31	50.04	50.61	50.29	-0.39%	4,092,139
Jun 10, 2026	51.52	51.65	50.57	50.81	50.49	-1.63%	3,278,920
Jun 9, 2026	51.55	52.47	51.20	51.65	51.32	1.69%	3,351,226
Jun 8, 2026	50.25	51.00	49.88	50.79	50.47	1.07%	3,117,242
Jun 5, 2026	50.53	50.87	50.02	50.25	49.93	-0.95%	2,363,979
Jun 4, 2026	51.32	51.44	50.47	50.73	50.41	-0.26%	2,304,715