Las Vegas Sands Corp. - LVS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	55.1	53.7	53.7	55.3	53.61	5.13M
September 04, 2025	55.41	55.11	55.11	55.41	54.62	4.84M
September 03, 2025	56.91	55.37	55.37	56.91	55.2	5.91M
September 02, 2025	56.87	57.01	57.01	57.42	56.39	5.16M
August 29, 2025	57.5	57.63	57.63	58.05	57.27	3.25M
August 28, 2025	57.3	57.71	57.71	57.74	57.11	3.13M
August 27, 2025	55.81	56.7	56.7	56.92	55.81	3.18M
August 26, 2025	56.09	56.19	56.19	56.86	55.81	5.48M
August 25, 2025	55.5	56.22	56.22	56.55	55.44	4.56M
August 22, 2025	53.75	55.05	55.05	55.21	53.54	4.02M
August 21, 2025	53.41	53.51	53.51	53.79	53.18	3.45M
August 20, 2025	53.17	53.62	53.62	54.08	53.17	3.73M
August 19, 2025	53	53.6	53.6	53.81	52.77	3.9M
August 18, 2025	53.76	52.8	52.8	53.98	52.76	4.62M
August 15, 2025	54.3	53.66	53.66	54.57	53.65	3.49M
August 14, 2025	53.82	54.12	54.12	54.3	53.64	3.81M
August 13, 2025	53.89	54.33	54.33	54.39	53.58	4.58M
August 12, 2025	53.15	53.89	53.89	54.43	52.95	5.3M
August 11, 2025	52.92	53.02	53.02	53.14	52.27	3.69M
August 08, 2025	52.1	52.63	52.63	53.19	51.57	2.61M
August 07, 2025	52.97	53.01	53.01	53.27	52.63	2.9M
August 06, 2025	52.41	52.72	52.72	52.87	51.95	2.77M
August 05, 2025	52.42	52.2	52.2	52.72	51.62	3.24M
August 04, 2025	52.52	52.4	52.15	52.96	52.2	3.82M
August 01, 2025	52.01	52.26	52.01	52.65	51.51	5.59M
July 31, 2025	52.49	52.4	52.15	52.9	52.2	4.01M
July 30, 2025	52.42	52.97	52.72	53.58	52.29	4.67M
July 29, 2025	52.5	52.34	52.09	52.96	52.1	4.12M
July 28, 2025	52.8	52.49	52.24	53.13	52.03	7.66M
July 25, 2025	51.25	52.41	52.16	52.5	50.42	6.94M
July 24, 2025	51.27	50.79	50.55	52.39	49.47	15.29M
July 23, 2025	48.42	48.69	48.46	48.96	48.35	6.86M
July 22, 2025	48.45	48.52	48.29	48.8	47.97	4.21M
July 21, 2025	48.91	48.27	48.04	49.24	48.09	5.65M
July 18, 2025	49.12	48.67	48.44	49.25	48.34	3.71M
July 17, 2025	49.14	48.93	48.7	49.35	48.62	8.02M
July 16, 2025	49.57	49.12	49.12	49.95	49	4.57M
July 15, 2025	50.25	49.86	49.86	50.35	49.62	2.37M
July 14, 2025	49.65	50.23	50.23	50.28	49.25	2.33M
July 11, 2025	50.5	49.81	49.81	50.5	49.58	3.4M
July 10, 2025	49.69	50.52	50.52	50.67	49.5	3.15M
July 09, 2025	49.2	49.61	49.61	49.73	48.87	3.33M
July 08, 2025	48.8	49.11	49.11	49.43	48.56	4.01M
July 07, 2025	47.69	48.34	48.34	48.39	47.47	5.29M
July 03, 2025	47.93	48.22	48.22	48.59	47.64	2.37M
July 02, 2025	47.49	47.85	47.85	47.99	47.01	5.86M
July 01, 2025	45.8	47.38	47.38	47.63	45.6	10.76M
June 30, 2025	44.04	43.51	43.51	44.27	43.2	5.06M
June 27, 2025	43.72	44.12	44.12	44.41	43.57	5.91M
June 26, 2025	42.92	43.62	43.62	43.75	42.85	4.38M
June 25, 2025	42.85	42.9	42.9	43.34	42.6	3.79M
June 24, 2025	42.77	42.63	42.63	42.9	42.06	4.47M
June 23, 2025	41.51	41.95	41.95	42.4	40.94	3.23M
June 20, 2025	42.07	41.68	41.68	42.1	41.39	6.7M
June 18, 2025	41.72	41.78	41.78	41.98	41.39	5.37M
June 17, 2025	42.22	41.75	41.75	42.85	41.54	4.16M
June 16, 2025	41.31	42.81	42.81	42.95	41.1	6.16M
June 13, 2025	41.25	40.33	40.33	41.62	40.03	4.89M
June 12, 2025	41.52	41.91	41.91	41.95	40.91	2.89M
June 11, 2025	42.99	41.84	41.84	42.99	41.57	2.98M

Las Vegas Sands Corp. (LVS) NYSE