Las Vegas Sands Corp. (LVS) NYSE

51.21

-2.06(-3.87%)

Updated at June 02 04:00PM

Currency In USD

LVS Historical Return

If you invested $1000 in Las Vegas Sands Corp. (LVS) 10 years ago, it would be worth $1,411.13 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $949.74, while $1000 invested 1 year ago would be worth $1,232.79. This corresponds to total returns of 41.11%, -5.03%, 23.28%, respectively, with annualized returns of 3.5%, -1.03%, 23.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LVS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	53.01	51.21	51.21	53.08	51	4.26M
June 01, 2026	51	53.27	53.27	53.54	50.93	5.26M
May 29, 2026	51.21	50.57	50.57	51.35	50.4	4.32M
May 28, 2026	50.92	51.11	51.11	52.18	50.13	3.29M
May 27, 2026	50.33	51.06	51.06	51.24	50.32	3.7M
May 26, 2026	49.66	49.75	49.75	50.16	49.24	3.15M
May 22, 2026	48.6	49.43	49.43	49.81	48.55	836,765
May 21, 2026	49.19	49.45	49.45	49.81	48.24	4.81M
May 20, 2026	49.57	49.62	49.62	50.22	48.77	5.25M
May 19, 2026	50.72	49.92	49.92	51.26	49.78	4.09M
May 18, 2026	51.19	50.19	50.19	51.66	50.17	3.89M
May 15, 2026	50.4	51.16	51.16	51.23	50.25	4.14M
May 14, 2026	51.47	50.65	50.65	52.01	50.56	3.8M
May 13, 2026	51.69	51.32	51.32	51.97	50.74	2.91M
May 12, 2026	52.01	51.7	51.7	52.77	51.53	4.2M
May 11, 2026	52.43	52.07	52.07	52.94	51.64	5.19M
May 08, 2026	54.27	53.11	53.11	54.62	52.87	5.35M
May 07, 2026	53.52	53.78	53.78	54.35	53.26	5.92M
May 06, 2026	53	53.22	53.22	53.56	52.69	5.52M
May 05, 2026	51.8	52.26	52.26	53.03	51.8	5.07M
May 04, 2026	53.37	51.86	51.86	53.58	51.53	5.85M
May 01, 2026	54.58	53.79	53.79	54.58	53	4.91M
April 30, 2026	53.88	54.61	54.61	54.86	53.51	4.47M
April 29, 2026	54.12	53.72	53.72	54.4	53.23	4.77M
April 28, 2026	54.48	54.26	54.26	54.85	53.47	5.42M
April 27, 2026	52.62	54.47	54.47	54.54	52.55	6.39M
April 24, 2026	52.27	52.82	52.82	53.12	51.94	6.05M
April 23, 2026	51.32	51.95	51.95	53.95	50.05	10.19M
April 22, 2026	57.35	56.85	56.85	57.93	56.28	5.02M
April 21, 2026	57.22	57.54	57.54	57.93	56.82	3.91M
April 20, 2026	57.05	57.19	57.19	57.48	56.16	3.59M
April 17, 2026	57.13	57.64	57.64	58.46	57.13	4.09M
April 16, 2026	56.23	56.71	56.71	56.78	56.14	3.06M
April 15, 2026	55.58	56.26	56.26	56.63	55.31	2.83M
April 14, 2026	55.3	55.52	55.52	55.59	54.65	2.59M
April 13, 2026	53.61	54.84	54.84	54.84	53.09	2.78M
April 10, 2026	54.19	53.45	53.45	54.67	53.06	2.86M
April 09, 2026	54.15	54.48	54.48	54.74	53.64	3.33M
April 08, 2026	55.86	54.6	54.6	56.3	54.52	2.46M
April 07, 2026	54.32	54.02	54.02	54.89	53.98	3.44M
April 06, 2026	53.46	54.38	54.38	54.42	52.92	2.85M
April 02, 2026	53.61	54.34	54.34	54.42	52.8	1.96M
April 01, 2026	54.18	54.32	54.32	54.95	53.99	2.99M
March 31, 2026	52.32	53.88	53.88	54.07	52	3.75M
March 30, 2026	52.09	51.62	51.62	52.31	51.32	2.97M
March 27, 2026	52.17	51.69	51.69	52.7	51.68	3.5M
March 26, 2026	53.62	52.4	52.4	53.94	52.01	3.83M
March 25, 2026	55.36	54.17	54.17	55.74	53.96	3.86M
March 24, 2026	53.7	54.9	54.9	55.09	53.53	3.24M
March 23, 2026	54.29	54	53.98	54.97	53.97	4M
March 20, 2026	53.79	52.93	52.93	54	52.46	6.86M
March 19, 2026	53.44	54.05	54.05	54.48	53.24	3.31M
March 18, 2026	53.9	53.93	53.93	55.17	53.75	4.34M
March 17, 2026	54.51	54.15	54.15	55.3	54.05	3.75M
March 16, 2026	54.34	53.7	53.7	54.5	53.25	3.47M
March 13, 2026	54.12	53.68	53.68	54.47	53.37	2.64M
March 12, 2026	53.65	53.68	53.68	53.88	52.95	3.64M
March 11, 2026	54.42	54.78	54.78	55.2	53.39	3.3M
March 10, 2026	54.51	54.31	54.31	55.29	54.04	3.12M
March 09, 2026	52.99	53.91	53.91	54.11	51.47	4.71M