Las Vegas Sands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	38.79	39.17	38.52	38.99	38.99	0.88%	3,853,285
Sep 24, 2026	39.00	39.23	38.06	38.65	38.65	-1.38%	7,205,758
Sep 23, 2026	39.76	39.78	39.01	39.19	39.19	-1.28%	3,809,417
Sep 22, 2026	40.86	41.02	39.59	39.70	39.70	-1.39%	5,020,779
Sep 21, 2026	40.19	40.60	39.54	40.26	40.26	0.70%	4,481,487
Sep 18, 2026	40.51	40.79	39.73	39.98	39.98	-1.70%	16,605,509
Sep 17, 2026	41.37	41.43	40.63	40.67	40.67	-0.95%	4,155,846
Sep 16, 2026	41.37	41.53	40.86	41.06	41.06	-0.51%	6,021,127
Sep 15, 2026	42.22	42.46	41.26	41.27	41.27	-2.67%	5,396,806
Sep 14, 2026	42.82	43.03	42.14	42.40	42.40	-1.00%	4,235,765
Sep 11, 2026	42.82	43.10	42.50	42.83	42.83	0.54%	3,944,171
Sep 10, 2026	43.32	43.33	42.11	42.60	42.60	-1.68%	5,708,479
Sep 9, 2026	43.73	43.92	42.72	43.33	43.33	-1.48%	7,085,140
Sep 8, 2026	44.28	44.41	43.57	43.98	43.98	-0.88%	6,017,656
Sep 4, 2026	44.18	44.73	44.13	44.37	44.37	-0.31%	4,207,698
Sep 3, 2026	44.71	44.99	43.81	44.51	44.51	-0.07%	3,655,830
Sep 2, 2026	43.75	45.30	43.66	44.54	44.54	1.60%	5,505,651
Sep 1, 2026	43.55	44.15	43.36	43.84	43.84	0.07%	4,766,526
Aug 31, 2026	45.13	45.18	43.59	43.81	43.81	-2.73%	7,159,655
Aug 28, 2026	45.00	45.53	44.62	45.04	45.04	1.81%	6,843,657
Aug 27, 2026	46.19	46.36	43.92	44.24	44.24	-4.30%	7,509,580
Aug 26, 2026	46.82	47.06	46.09	46.23	46.23	-2.20%	3,811,888
Aug 25, 2026	46.88	47.50	46.73	47.27	47.27	0.64%	3,009,264
Aug 24, 2026	47.00	47.24	46.08	46.97	46.97	-0.13%	3,816,717
Aug 21, 2026	46.22	47.08	46.18	47.03	47.03	2.31%	3,286,525
Aug 20, 2026	46.40	46.69	45.50	45.97	45.97	-1.31%	4,276,672
Aug 19, 2026	45.73	46.64	44.84	46.58	46.58	2.44%	4,835,908
Aug 18, 2026	45.70	46.17	45.43	45.47	45.47	0.09%	3,044,583
Aug 17, 2026	46.05	46.38	45.22	45.43	45.43	-1.73%	4,099,329
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