Las Vegas Sands Corp. (LVS)
NYSE: LVS · Real-Time Price · USD
66.25
-0.15 (-0.23%)
At close: Dec 5, 2025, 4:00 PM EST
66.09
-0.16 (-0.24%)
After-hours: Dec 5, 2025, 7:25 PM EST
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.38 | 66.83 | 66.13 | 66.25 | 66.25 | -0.23% | 4,355,309 |
| Dec 4, 2025 | 66.77 | 66.88 | 65.21 | 66.40 | 66.40 | -0.72% | 6,027,536 |
| Dec 3, 2025 | 68.66 | 68.99 | 66.87 | 66.88 | 66.88 | -2.38% | 6,337,112 |
| Dec 2, 2025 | 69.48 | 69.64 | 68.26 | 68.51 | 68.51 | -1.41% | 6,094,307 |
| Dec 1, 2025 | 69.28 | 70.46 | 69.07 | 69.49 | 69.49 | 1.95% | 4,787,042 |
| Nov 28, 2025 | 67.95 | 68.63 | 67.59 | 68.16 | 68.16 | -0.13% | 1,390,036 |
| Nov 26, 2025 | 67.66 | 68.42 | 67.40 | 68.25 | 68.25 | 0.92% | 3,493,608 |
| Nov 25, 2025 | 65.79 | 68.15 | 65.79 | 67.63 | 67.63 | 2.98% | 4,986,639 |
| Nov 24, 2025 | 64.64 | 65.78 | 64.63 | 65.67 | 65.67 | 2.11% | 6,652,545 |
| Nov 21, 2025 | 63.87 | 64.94 | 63.21 | 64.31 | 64.31 | 1.31% | 5,289,582 |
| Nov 20, 2025 | 64.65 | 65.92 | 63.42 | 63.48 | 63.48 | -0.89% | 3,933,548 |
| Nov 19, 2025 | 65.02 | 65.42 | 63.89 | 64.05 | 64.05 | -1.13% | 5,769,115 |
| Nov 18, 2025 | 63.59 | 65.17 | 63.29 | 64.78 | 64.78 | -0.15% | 5,274,039 |
| Nov 17, 2025 | 65.53 | 66.26 | 64.35 | 64.88 | 64.88 | -0.76% | 4,575,767 |
| Nov 14, 2025 | 65.03 | 66.49 | 64.03 | 65.38 | 65.38 | -0.34% | 7,243,604 |
| Nov 13, 2025 | 66.47 | 66.91 | 65.11 | 65.60 | 65.60 | -1.58% | 10,241,633 |
| Nov 12, 2025 | 67.00 | 67.43 | 66.48 | 66.65 | 66.65 | -0.51% | 4,201,004 |
| Nov 11, 2025 | 65.97 | 67.83 | 65.84 | 66.99 | 66.99 | 1.30% | 4,714,034 |
| Nov 10, 2025 | 65.86 | 67.40 | 65.55 | 66.13 | 66.13 | 1.41% | 5,559,908 |
| Nov 7, 2025 | 62.01 | 65.55 | 61.62 | 65.21 | 65.21 | 3.85% | 6,105,564 |
| Nov 6, 2025 | 62.85 | 63.36 | 62.10 | 62.79 | 62.79 | 0.40% | 5,280,875 |
| Nov 5, 2025 | 61.31 | 63.06 | 61.31 | 62.54 | 62.54 | 2.06% | 4,684,449 |
| Nov 4, 2025 | 61.03 | 61.83 | 60.32 | 61.28 | 61.28 | -0.73% | 7,195,501 |
| Nov 3, 2025 | 60.14 | 61.79 | 59.80 | 61.73 | 61.48 | 4.01% | 6,580,995 |
| Oct 31, 2025 | 58.76 | 59.50 | 58.52 | 59.35 | 59.11 | 0.68% | 4,747,637 |
| Oct 30, 2025 | 58.51 | 59.32 | 57.60 | 58.95 | 58.71 | 0.29% | 4,090,036 |
| Oct 29, 2025 | 58.22 | 59.40 | 58.11 | 58.78 | 58.54 | 1.00% | 4,544,517 |
| Oct 28, 2025 | 59.20 | 59.54 | 57.82 | 58.20 | 57.96 | -2.09% | 4,666,811 |
| Oct 27, 2025 | 58.59 | 59.66 | 58.21 | 59.44 | 59.20 | 3.19% | 6,496,252 |
| Oct 24, 2025 | 56.99 | 58.29 | 56.47 | 57.60 | 57.37 | 1.25% | 6,124,154 |
| Oct 23, 2025 | 54.56 | 57.70 | 53.85 | 56.89 | 56.66 | 12.39% | 13,414,105 |
| Oct 22, 2025 | 50.30 | 51.06 | 49.85 | 50.62 | 50.41 | - | 4,374,414 |
| Oct 21, 2025 | 49.58 | 50.77 | 49.20 | 50.62 | 50.41 | 1.79% | 3,815,626 |
| Oct 20, 2025 | 49.89 | 50.66 | 49.42 | 49.73 | 49.53 | 2.45% | 7,701,630 |
| Oct 17, 2025 | 49.11 | 49.80 | 48.31 | 48.54 | 48.34 | -1.22% | 7,964,444 |
| Oct 16, 2025 | 50.11 | 50.11 | 48.60 | 49.14 | 48.94 | 0.22% | 4,497,602 |
| Oct 15, 2025 | 48.19 | 49.91 | 48.19 | 49.03 | 48.83 | 2.06% | 4,861,666 |
| Oct 14, 2025 | 45.91 | 48.41 | 45.91 | 48.04 | 47.85 | 3.38% | 6,517,573 |
| Oct 13, 2025 | 48.50 | 48.68 | 46.29 | 46.47 | 46.28 | -6.33% | 11,891,696 |
| Oct 10, 2025 | 52.03 | 52.03 | 49.48 | 49.61 | 49.41 | -4.34% | 6,608,995 |
| Oct 9, 2025 | 52.98 | 52.98 | 50.90 | 51.86 | 51.65 | -2.65% | 5,423,632 |
| Oct 8, 2025 | 51.93 | 54.18 | 51.84 | 53.27 | 53.05 | 2.84% | 5,252,473 |
| Oct 7, 2025 | 52.25 | 52.50 | 51.61 | 51.80 | 51.59 | -0.90% | 3,172,580 |
| Oct 6, 2025 | 51.63 | 53.11 | 51.54 | 52.27 | 52.06 | 2.55% | 5,959,313 |
| Oct 3, 2025 | 54.47 | 54.55 | 50.64 | 50.97 | 50.76 | -7.41% | 8,163,334 |
| Oct 2, 2025 | 54.95 | 55.45 | 54.34 | 55.05 | 54.83 | 0.51% | 3,202,759 |
| Oct 1, 2025 | 53.87 | 55.15 | 53.58 | 54.77 | 54.55 | 1.82% | 3,888,274 |
| Sep 30, 2025 | 55.24 | 55.24 | 53.39 | 53.79 | 53.57 | -2.64% | 4,110,929 |
| Sep 29, 2025 | 54.93 | 55.49 | 54.09 | 55.25 | 55.03 | 2.30% | 4,291,406 |
| Sep 26, 2025 | 53.02 | 54.46 | 52.99 | 54.01 | 53.79 | 1.79% | 3,285,899 |