Las Vegas Sands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	55.58	56.58	55.31	56.43	-	1.64%	948,723
Apr 14, 2026	55.30	55.59	54.65	55.52	55.52	1.24%	2,588,600
Apr 13, 2026	53.61	54.84	53.09	54.84	54.84	2.60%	2,778,127
Apr 10, 2026	54.19	54.67	53.06	53.45	53.45	-1.89%	2,935,744
Apr 9, 2026	54.15	54.74	53.64	54.48	54.48	-0.22%	3,332,912
Apr 8, 2026	55.86	56.30	54.52	54.60	54.60	1.07%	2,458,434
Apr 7, 2026	54.32	54.89	53.98	54.02	54.02	-0.66%	3,438,202
Apr 6, 2026	53.46	54.42	52.92	54.38	54.38	0.07%	2,845,087
Apr 2, 2026	53.61	54.42	52.80	54.34	54.34	0.04%	1,958,049
Apr 1, 2026	54.18	54.95	53.99	54.32	54.32	0.82%	2,985,080
Mar 31, 2026	52.32	54.07	52.00	53.88	53.88	4.38%	3,387,872
Mar 30, 2026	52.09	52.31	51.32	51.62	51.62	-0.14%	2,964,036
Mar 27, 2026	52.17	52.70	51.68	51.69	51.69	-1.35%	3,501,426
Mar 26, 2026	53.62	53.94	52.01	52.40	52.40	-3.27%	3,824,271
Mar 25, 2026	55.36	55.74	53.96	54.17	54.17	-1.33%	3,855,062
Mar 24, 2026	53.70	55.09	53.53	54.90	54.90	1.67%	3,246,643
Mar 23, 2026	54.29	54.97	53.96	54.00	54.00	2.02%	4,002,815
Mar 20, 2026	53.79	54.00	52.46	52.93	52.93	-2.07%	6,871,055
Mar 19, 2026	53.44	54.48	53.24	54.05	54.05	0.22%	3,311,045
Mar 18, 2026	53.90	55.17	53.75	53.93	53.93	-0.41%	4,323,399
Mar 17, 2026	54.51	55.30	54.05	54.15	54.15	0.84%	3,747,094
Mar 16, 2026	54.34	54.50	53.25	53.70	53.70	0.04%	3,465,996
Mar 13, 2026	54.12	54.47	53.37	53.68	53.68	-	2,638,674
Mar 12, 2026	53.65	53.88	52.95	53.68	53.68	-2.01%	3,643,951
Mar 11, 2026	54.42	55.20	53.39	54.78	54.78	0.87%	3,302,138
Mar 10, 2026	54.51	55.29	54.04	54.31	54.31	0.74%	3,115,414
Mar 9, 2026	52.99	54.11	51.47	53.91	53.91	0.58%	4,714,207
Mar 6, 2026	54.47	54.63	53.37	53.60	53.60	-2.79%	3,744,637
Mar 5, 2026	55.84	56.42	54.36	55.14	55.14	-1.66%	3,664,734
Mar 4, 2026	56.46	56.99	55.85	56.07	56.07	0.66%	2,707,365
Mar 3, 2026	54.98	56.29	54.52	55.70	55.70	-1.17%	4,098,701
Mar 2, 2026	55.66	56.60	54.25	56.36	56.36	-0.63%	5,591,245
Feb 27, 2026	55.01	56.73	54.85	56.72	56.72	1.38%	5,654,505
Feb 26, 2026	55.65	56.76	55.47	55.95	55.95	1.60%	5,592,333
Feb 25, 2026	55.39	55.82	53.63	55.07	55.07	0.04%	5,778,067
Feb 24, 2026	55.75	56.07	55.02	55.05	55.05	-1.20%	3,791,429
Feb 23, 2026	57.73	58.00	55.04	55.72	55.72	-3.95%	5,576,587
Feb 20, 2026	57.94	58.37	57.46	58.01	58.01	-0.14%	2,816,714
Feb 19, 2026	58.55	58.65	57.32	58.09	58.09	-1.27%	3,249,912
Feb 18, 2026	57.57	59.27	57.57	58.84	58.84	2.29%	2,789,342
Feb 17, 2026	57.66	57.79	56.35	57.52	57.52	0.65%	4,877,479
Feb 13, 2026	56.57	58.06	56.00	57.15	57.15	0.56%	4,627,913
Feb 12, 2026	57.87	59.22	56.33	56.83	56.83	-1.52%	6,958,326
Feb 11, 2026	57.75	58.09	57.31	57.71	57.71	1.21%	4,412,969
Feb 10, 2026	57.23	57.29	55.82	57.02	57.02	-0.28%	3,700,455
Feb 9, 2026	57.41	58.07	55.73	57.18	57.18	-1.07%	4,670,113
Feb 6, 2026	57.21	57.97	57.00	57.80	57.50	1.51%	5,516,345
Feb 5, 2026	57.26	57.64	56.46	56.94	56.64	-0.97%	5,666,636
Feb 4, 2026	57.29	59.24	56.97	57.50	57.20	0.98%	7,315,779
Feb 3, 2026	55.34	56.94	54.86	56.94	56.64	2.34%	7,188,064