Las Vegas Sands Corp. (LVS)
NYSE: LVS · Real-Time Price · USD
53.66
-0.46 (-0.85%)
At close: Aug 15, 2025, 4:00 PM
53.57
-0.09 (-0.17%)
After-hours: Aug 15, 2025, 7:39 PM EDT
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 54.30 | 54.57 | 53.65 | 53.66 | 53.66 | -0.85% | 3,485,704 |
| Aug 14, 2025 | 53.82 | 54.30 | 53.64 | 54.12 | 54.12 | -0.39% | 3,812,620 |
| Aug 13, 2025 | 53.89 | 54.39 | 53.58 | 54.33 | 54.33 | 0.82% | 4,584,312 |
| Aug 12, 2025 | 53.15 | 54.43 | 52.95 | 53.89 | 53.89 | 1.64% | 5,304,544 |
| Aug 11, 2025 | 52.92 | 53.14 | 52.27 | 53.02 | 53.02 | 0.74% | 3,688,957 |
| Aug 8, 2025 | 52.10 | 53.19 | 51.57 | 52.63 | 52.63 | -0.72% | 2,608,187 |
| Aug 7, 2025 | 52.97 | 53.27 | 52.63 | 53.01 | 53.01 | 0.55% | 2,895,406 |
| Aug 6, 2025 | 52.41 | 52.87 | 51.95 | 52.72 | 52.72 | 1.00% | 2,770,233 |
| Aug 5, 2025 | 52.42 | 52.72 | 51.62 | 52.20 | 52.20 | -0.38% | 3,240,271 |
| Aug 4, 2025 | 52.52 | 52.96 | 52.20 | 52.40 | 52.15 | 0.27% | 3,817,937 |
| Aug 1, 2025 | 52.01 | 52.65 | 51.51 | 52.26 | 52.01 | -0.27% | 5,586,272 |
| Jul 31, 2025 | 52.49 | 52.90 | 52.20 | 52.40 | 52.15 | -1.08% | 4,007,716 |
| Jul 30, 2025 | 52.42 | 53.58 | 52.29 | 52.97 | 52.72 | 1.20% | 4,666,643 |
| Jul 29, 2025 | 52.50 | 52.96 | 52.10 | 52.34 | 52.09 | -0.29% | 4,119,384 |
| Jul 28, 2025 | 52.80 | 53.13 | 52.03 | 52.49 | 52.24 | 0.15% | 7,655,717 |
| Jul 25, 2025 | 51.25 | 52.50 | 50.42 | 52.41 | 52.16 | 3.19% | 6,937,052 |
| Jul 24, 2025 | 51.27 | 52.39 | 49.47 | 50.79 | 50.55 | 4.31% | 15,294,442 |
| Jul 23, 2025 | 48.42 | 48.96 | 48.35 | 48.69 | 48.46 | 0.35% | 6,858,180 |
| Jul 22, 2025 | 48.45 | 48.80 | 47.97 | 48.52 | 48.29 | 0.52% | 4,209,117 |
| Jul 21, 2025 | 48.91 | 49.24 | 48.09 | 48.27 | 48.04 | -0.82% | 5,653,805 |
| Jul 18, 2025 | 49.12 | 49.25 | 48.34 | 48.67 | 48.44 | -0.53% | 3,706,715 |
| Jul 17, 2025 | 49.14 | 49.35 | 48.62 | 48.93 | 48.70 | -0.39% | 8,021,826 |
| Jul 16, 2025 | 49.57 | 49.95 | 49.00 | 49.12 | 48.89 | -1.48% | 4,567,978 |
| Jul 15, 2025 | 50.25 | 50.35 | 49.62 | 49.86 | 49.62 | -0.74% | 2,371,079 |
| Jul 14, 2025 | 49.65 | 50.28 | 49.25 | 50.23 | 49.99 | 0.84% | 2,327,357 |
| Jul 11, 2025 | 50.50 | 50.50 | 49.58 | 49.81 | 49.57 | -1.41% | 3,400,952 |
| Jul 10, 2025 | 49.69 | 50.67 | 49.50 | 50.52 | 50.28 | 1.83% | 3,145,637 |
| Jul 9, 2025 | 49.20 | 49.73 | 48.87 | 49.61 | 49.37 | 1.02% | 3,334,993 |
| Jul 8, 2025 | 48.80 | 49.43 | 48.56 | 49.11 | 48.88 | 1.59% | 4,013,943 |
| Jul 7, 2025 | 47.69 | 48.39 | 47.47 | 48.34 | 48.11 | 0.25% | 5,285,365 |
| Jul 3, 2025 | 47.93 | 48.59 | 47.64 | 48.22 | 47.99 | 0.77% | 2,373,092 |
| Jul 2, 2025 | 47.49 | 47.99 | 47.01 | 47.85 | 47.62 | 0.99% | 5,856,363 |
| Jul 1, 2025 | 45.80 | 47.63 | 45.60 | 47.38 | 47.15 | 8.89% | 10,764,350 |
| Jun 30, 2025 | 44.04 | 44.27 | 43.20 | 43.51 | 43.30 | -1.38% | 5,060,469 |
| Jun 27, 2025 | 43.72 | 44.41 | 43.57 | 44.12 | 43.91 | 1.15% | 5,912,186 |
| Jun 26, 2025 | 42.92 | 43.75 | 42.85 | 43.62 | 43.41 | 1.68% | 4,379,177 |
| Jun 25, 2025 | 42.85 | 43.34 | 42.60 | 42.90 | 42.70 | 0.63% | 3,791,260 |
| Jun 24, 2025 | 42.77 | 42.90 | 42.06 | 42.63 | 42.43 | 1.62% | 4,471,110 |
| Jun 23, 2025 | 41.51 | 42.40 | 40.94 | 41.95 | 41.75 | 0.65% | 3,227,373 |
| Jun 20, 2025 | 42.07 | 42.10 | 41.39 | 41.68 | 41.48 | -0.24% | 6,701,318 |
| Jun 18, 2025 | 41.72 | 41.98 | 41.39 | 41.78 | 41.58 | 0.07% | 5,367,976 |
| Jun 17, 2025 | 42.22 | 42.85 | 41.54 | 41.75 | 41.55 | -2.48% | 4,156,136 |
| Jun 16, 2025 | 41.31 | 42.95 | 41.10 | 42.81 | 42.61 | 6.15% | 6,156,912 |
| Jun 13, 2025 | 41.25 | 41.62 | 40.04 | 40.33 | 40.14 | -3.77% | 4,893,747 |
| Jun 12, 2025 | 41.52 | 41.95 | 40.91 | 41.91 | 41.71 | 0.17% | 2,885,285 |
| Jun 11, 2025 | 42.99 | 42.99 | 41.57 | 41.84 | 41.64 | -1.53% | 2,983,335 |
| Jun 10, 2025 | 42.00 | 42.60 | 41.90 | 42.49 | 42.29 | 1.41% | 3,218,964 |
| Jun 9, 2025 | 40.53 | 41.98 | 40.53 | 41.90 | 41.70 | 4.18% | 4,704,103 |
| Jun 6, 2025 | 40.76 | 40.76 | 40.04 | 40.22 | 40.03 | -0.10% | 4,699,925 |
| Jun 5, 2025 | 41.24 | 41.31 | 40.04 | 40.26 | 40.07 | -2.64% | 3,926,194 |