Las Vegas Sands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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