Las Vegas Sands Corp. (LVS)
NYSE: LVS · Real-Time Price · USD
44.37
-0.14 (-0.31%)
At close: Sep 4, 2026, 4:00 PM EDT
44.49
+0.12 (0.27%)
After-hours: Sep 4, 2026, 7:55 PM EDT
Las Vegas Sands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |