Las Vegas Sands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	41.12	42.49	41.12	42.32	-	6.36%	5,347,220
May 9, 2025	39.78	40.12	39.62	39.79	39.79	0.08%	5,363,744
May 8, 2025	39.73	40.87	39.46	39.76	39.76	0.45%	8,006,359
May 7, 2025	39.36	39.96	38.91	39.58	39.58	1.98%	6,677,660
May 6, 2025	38.06	39.04	37.95	38.81	38.81	1.31%	6,981,170
May 5, 2025	37.77	38.64	37.54	38.31	38.07	0.63%	7,925,736
May 2, 2025	37.35	38.22	37.24	38.07	37.83	3.42%	6,356,211
May 1, 2025	36.78	37.61	36.60	36.81	36.57	0.38%	5,783,613
Apr 30, 2025	35.90	36.80	35.76	36.67	36.44	0.27%	5,606,649
Apr 29, 2025	35.70	36.71	35.50	36.57	36.34	1.47%	5,370,170
Apr 28, 2025	35.46	36.49	35.43	36.04	35.81	0.42%	5,844,637
Apr 25, 2025	36.51	36.82	35.63	35.89	35.66	-1.97%	6,978,018
Apr 24, 2025	34.47	37.02	34.36	36.61	36.38	6.49%	11,524,791
Apr 23, 2025	35.12	35.94	34.33	34.38	34.16	1.30%	11,854,842
Apr 22, 2025	32.88	34.04	32.83	33.94	33.72	4.24%	7,230,340
Apr 21, 2025	32.67	32.86	32.20	32.56	32.35	-0.64%	5,564,183
Apr 17, 2025	32.30	33.07	32.14	32.77	32.56	2.86%	5,739,716
Apr 16, 2025	32.30	32.65	31.60	31.86	31.66	-2.48%	5,044,574
Apr 15, 2025	31.96	32.99	31.96	32.67	32.46	1.71%	6,218,331
Apr 14, 2025	32.64	32.82	31.57	32.12	31.91	0.09%	6,795,994
Apr 11, 2025	31.74	32.27	30.71	32.09	31.89	1.17%	5,116,365
Apr 10, 2025	32.90	33.00	31.05	31.72	31.52	-5.96%	7,840,417
Apr 9, 2025	30.81	33.81	30.52	33.73	33.51	9.87%	13,193,263
Apr 8, 2025	32.99	33.10	30.18	30.70	30.50	-4.36%	11,542,596
Apr 7, 2025	32.36	34.11	31.42	32.10	31.90	-3.81%	10,019,426
Apr 4, 2025	35.00	35.17	32.74	33.37	33.16	-8.35%	11,367,002
Apr 3, 2025	37.51	37.87	35.56	36.41	36.18	-6.74%	11,130,079
Apr 2, 2025	39.00	39.28	38.50	39.04	38.79	-0.28%	5,403,548
Apr 1, 2025	38.63	39.29	38.63	39.15	38.90	1.35%	6,310,352
Mar 31, 2025	37.44	38.80	37.38	38.63	38.38	1.18%	5,684,727
Mar 28, 2025	40.00	40.16	38.13	38.18	37.94	-5.31%	5,782,283
Mar 27, 2025	40.13	40.75	40.01	40.32	40.06	0.02%	3,582,471
Mar 26, 2025	40.35	40.65	40.07	40.31	40.05	0.10%	4,278,157
Mar 25, 2025	41.56	41.71	40.17	40.27	40.01	-2.96%	7,675,328
Mar 24, 2025	42.00	42.42	41.16	41.50	41.23	-1.03%	5,573,516
Mar 21, 2025	42.38	42.44	40.90	41.93	41.66	-2.22%	7,760,570
Mar 20, 2025	43.45	43.80	42.83	42.88	42.61	-2.35%	3,908,807
Mar 19, 2025	43.51	44.21	43.43	43.91	43.63	1.48%	4,339,228
Mar 18, 2025	43.70	43.88	43.02	43.27	42.99	-0.92%	4,039,011
Mar 17, 2025	43.37	44.33	43.37	43.67	43.39	1.11%	4,643,737
Mar 14, 2025	43.23	44.29	42.66	43.19	42.91	0.96%	9,203,897
Mar 13, 2025	42.90	43.47	42.47	42.78	42.51	-0.02%	5,940,806
Mar 12, 2025	44.56	44.78	42.67	42.79	42.52	-4.53%	5,025,991
Mar 11, 2025	45.53	45.86	44.22	44.82	44.53	-1.15%	3,276,011
Mar 10, 2025	44.46	45.89	44.38	45.34	45.05	0.62%	3,887,192
Mar 7, 2025	44.88	45.13	44.02	45.06	44.77	-0.73%	4,715,095
Mar 6, 2025	45.69	46.38	45.15	45.39	45.10	-1.43%	4,236,837
Mar 5, 2025	45.70	46.35	45.55	46.05	45.76	2.13%	4,867,979
Mar 4, 2025	45.00	45.66	44.37	45.09	44.80	-0.75%	3,881,691
Mar 3, 2025	46.42	47.63	44.93	45.43	45.14	1.61%	7,525,949