Las Vegas Sands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	53.52	54.35	53.26	53.78	53.78	1.05%	5,915,837
May 6, 2026	53.00	53.56	52.69	53.22	53.22	1.84%	5,516,680
May 5, 2026	51.80	53.03	51.80	52.26	52.26	0.77%	5,072,830
May 4, 2026	53.37	53.58	51.53	51.86	51.56	-3.59%	5,846,164
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
Mar 17, 2026	54.51	55.30	54.05	54.15	53.84	0.84%	3,848,875
Mar 16, 2026	54.34	54.50	53.25	53.70	53.39	0.04%	3,484,744
Mar 13, 2026	54.12	54.47	53.37	53.68	53.37	-	2,645,965
Mar 12, 2026	53.65	53.88	52.95	53.68	53.37	-2.01%	3,644,890
Mar 11, 2026	54.42	55.20	53.39	54.78	54.46	0.87%	3,307,452
Mar 10, 2026	54.51	55.29	54.04	54.31	54.00	0.74%	3,175,050
Mar 9, 2026	52.99	54.11	51.47	53.91	53.60	0.58%	4,716,377
Mar 6, 2026	54.47	54.63	53.37	53.60	53.29	-2.79%	3,745,789
Mar 5, 2026	55.84	56.42	54.36	55.14	54.82	-1.66%	3,668,399
Mar 4, 2026	56.46	56.99	55.85	56.07	55.75	0.66%	2,712,058
Mar 3, 2026	54.98	56.29	54.52	55.70	55.38	-1.17%	4,100,127
Mar 2, 2026	55.66	56.60	54.25	56.36	56.03	-0.63%	5,594,026
Feb 27, 2026	55.01	56.73	54.85	56.72	56.39	1.38%	5,698,810
Feb 26, 2026	55.65	56.76	55.47	55.95	55.63	1.60%	5,596,254