Las Vegas Sands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	50.92	52.18	50.53	51.22	-	0.31%	379,257
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
May 13, 2026	51.69	51.97	50.74	51.32	51.32	-0.74%	3,651,253
May 12, 2026	52.01	52.77	51.53	51.70	51.70	-0.71%	4,236,819
May 11, 2026	52.43	52.94	51.64	52.07	52.07	-1.96%	5,316,398
May 8, 2026	54.27	54.62	52.87	53.11	53.11	-1.25%	6,260,522
May 7, 2026	53.52	54.35	53.26	53.78	53.78	1.05%	6,454,127
May 6, 2026	53.00	53.56	52.69	53.22	53.22	1.84%	5,905,072
May 5, 2026	51.80	53.03	51.80	52.26	52.26	1.36%	5,333,172
May 4, 2026	53.37	53.58	51.53	51.86	51.56	-3.59%	5,847,841
May 1, 2026	54.58	54.58	53.00	53.79	53.48	-1.50%	4,946,469
Apr 30, 2026	53.88	54.86	53.51	54.61	54.29	1.66%	5,159,796
Apr 29, 2026	54.12	54.40	53.23	53.72	53.41	-1.00%	4,773,815
Apr 28, 2026	54.48	54.85	53.47	54.26	53.95	-0.39%	5,417,996
Apr 27, 2026	52.62	54.55	52.55	54.47	54.15	3.14%	6,424,577
Apr 24, 2026	52.27	53.12	51.95	52.81	52.50	1.66%	6,143,932
Apr 23, 2026	51.32	53.95	50.05	51.95	51.65	-8.62%	10,291,018
Apr 22, 2026	57.35	57.93	56.28	56.85	56.52	-1.20%	5,054,765
Apr 21, 2026	57.22	57.93	56.82	57.54	57.21	0.61%	3,945,016
Apr 20, 2026	57.05	57.48	56.16	57.19	56.86	-0.78%	3,766,693
Apr 17, 2026	57.13	58.46	57.13	57.64	57.31	1.64%	4,096,250
Apr 16, 2026	56.23	56.78	56.14	56.71	56.38	0.80%	3,071,866
Apr 15, 2026	55.58	56.63	55.31	56.26	55.93	1.33%	2,835,464
Apr 14, 2026	55.30	55.59	54.65	55.52	55.20	1.24%	2,592,322
Apr 13, 2026	53.61	54.84	53.09	54.84	54.52	2.60%	2,782,503
Apr 10, 2026	54.19	54.67	53.06	53.45	53.14	-1.89%	2,937,057
Apr 9, 2026	54.15	54.74	53.64	54.48	54.16	-0.22%	3,338,944
Apr 8, 2026	55.86	56.30	54.52	54.60	54.28	1.07%	2,460,611
Apr 7, 2026	54.32	54.89	53.98	54.02	53.71	-0.66%	3,441,519
Apr 6, 2026	53.46	54.42	52.92	54.38	54.07	0.07%	2,847,138
Apr 2, 2026	53.61	54.42	52.80	54.34	54.03	0.04%	1,958,624
Apr 1, 2026	54.18	54.95	53.99	54.32	54.01	0.82%	3,068,916
Mar 31, 2026	52.32	54.07	52.00	53.88	53.57	4.38%	3,756,236
Mar 30, 2026	52.09	52.31	51.32	51.62	51.32	-0.14%	2,973,034
Mar 27, 2026	52.17	52.70	51.68	51.69	51.39	-1.35%	3,503,799
Mar 26, 2026	53.62	53.94	52.01	52.40	52.10	-3.27%	3,828,276
Mar 25, 2026	55.36	55.74	53.96	54.17	53.86	-1.33%	3,857,148
Mar 24, 2026	53.70	55.09	53.53	54.90	54.58	1.67%	3,247,497
Mar 23, 2026	54.29	54.97	53.96	54.00	53.69	2.02%	4,004,632
Mar 20, 2026	53.79	54.00	52.46	52.93	52.62	-2.07%	7,068,104
Mar 19, 2026	53.44	54.48	53.24	54.05	53.74	0.22%	3,351,295
Mar 18, 2026	53.90	55.17	53.75	53.93	53.62	-0.41%	4,340,617