Las Vegas Sands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	46.94	47.89	46.74	47.76	47.76	3.65%	7,017,932
Jul 24, 2026	46.60	46.60	45.25	46.08	46.08	0.11%	5,991,410
Jul 23, 2026	44.40	46.74	44.21	46.03	46.03	1.72%	10,577,763
Jul 22, 2026	45.69	46.30	45.19	45.25	45.25	-0.48%	7,067,126
Jul 21, 2026	45.82	46.05	45.29	45.47	45.47	-0.74%	4,951,107
Jul 20, 2026	45.44	45.93	44.86	45.81	45.81	0.99%	4,562,997
Jul 17, 2026	45.59	45.70	45.02	45.36	45.36	-0.74%	4,294,601
Jul 16, 2026	45.23	45.91	45.07	45.70	45.70	2.03%	4,495,026
Jul 15, 2026	44.85	45.04	44.22	44.79	44.79	0.02%	4,790,948
Jul 14, 2026	45.50	45.85	44.59	44.78	44.78	-2.44%	3,768,529
Jul 13, 2026	46.96	47.21	45.59	45.90	45.90	-1.69%	3,191,197
Jul 10, 2026	46.88	47.12	46.30	46.69	46.69	0.52%	3,356,294
Jul 9, 2026	45.62	46.51	45.12	46.45	46.45	0.56%	3,769,659
Jul 8, 2026	45.99	46.98	45.99	46.19	46.19	0.28%	4,512,868
Jul 7, 2026	46.48	46.99	45.64	46.06	46.06	-1.12%	3,085,117
Jul 6, 2026	47.40	47.55	45.70	46.58	46.58	-0.87%	3,664,470
Jul 2, 2026	46.30	47.38	46.30	46.99	46.99	1.60%	3,759,557
Jul 1, 2026	46.16	46.28	45.62	46.25	46.25	0.13%	4,225,282
Jun 30, 2026	46.27	46.59	45.90	46.19	46.19	-0.39%	3,637,585
Jun 29, 2026	47.51	47.59	46.15	46.37	46.37	-1.59%	3,618,511
Jun 26, 2026	46.25	47.65	46.25	47.12	47.12	1.82%	6,124,914
Jun 25, 2026	47.88	47.98	46.08	46.28	46.28	-3.10%	3,880,401
Jun 24, 2026	47.87	48.59	47.58	47.76	47.76	-	5,120,839
Jun 23, 2026	47.59	48.40	47.46	47.76	47.76	-0.08%	5,496,900
Jun 22, 2026	48.00	48.08	47.12	47.80	47.80	-1.89%	4,909,601
Jun 18, 2026	48.44	49.05	48.03	48.72	48.72	1.23%	10,640,649
Jun 17, 2026	48.68	49.16	48.01	48.13	48.13	-1.66%	4,218,247
Jun 16, 2026	49.78	50.14	48.86	48.94	48.94	-1.61%	4,541,566
Jun 15, 2026	50.75	50.89	49.16	49.74	49.74	-1.84%	6,605,397
Jun 12, 2026	50.50	51.67	50.17	50.67	50.67	0.12%	3,685,437
Jun 11, 2026	51.31	51.31	50.04	50.61	50.61	-0.39%	4,064,003
Jun 10, 2026	51.52	51.65	50.57	50.81	50.81	-1.63%	3,273,436
Jun 9, 2026	51.55	52.47	51.20	51.65	51.65	1.69%	3,306,615
Jun 8, 2026	50.25	51.00	49.88	50.79	50.79	1.07%	2,915,994
Jun 5, 2026	50.53	50.87	50.02	50.25	50.25	-0.95%	2,360,083
Jun 4, 2026	51.32	51.44	50.47	50.73	50.73	-0.26%	2,292,045
Jun 3, 2026	51.00	51.30	50.20	50.86	50.86	-0.68%	3,400,500
Jun 2, 2026	53.01	53.08	51.00	51.21	51.21	-3.87%	4,262,133
Jun 1, 2026	51.00	53.54	50.93	53.27	53.27	5.34%	5,262,489
May 29, 2026	51.21	51.35	50.40	50.57	50.57	-1.06%	4,251,829
May 28, 2026	50.92	52.18	50.13	51.11	51.11	0.10%	3,289,778
May 27, 2026	50.33	51.24	50.32	51.06	51.06	2.63%	3,777,857
May 26, 2026	49.66	50.16	49.24	49.75	49.75	0.65%	3,132,316
May 22, 2026	48.60	49.81	48.55	49.43	49.43	-0.04%	3,784,830
May 21, 2026	49.19	49.81	48.24	49.45	49.45	-0.34%	4,804,867
May 20, 2026	49.57	50.22	48.77	49.62	49.62	-0.60%	5,253,076
May 19, 2026	50.68	51.26	49.78	49.92	49.92	-0.54%	5,059,252
May 18, 2026	51.19	51.66	50.17	50.19	50.19	-1.90%	3,880,256
May 15, 2026	50.40	51.23	50.25	51.16	51.16	1.01%	4,136,549
May 14, 2026	51.47	52.01	50.56	50.65	50.65	-1.31%	3,854,993