Las Vegas Sands Corp. (LVS) NYSE

Currency In USD

LVS Historical Return

If you invested $1000 in Las Vegas Sands Corp. (LVS) 10 years ago, it would be worth $955.17 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,051.3, while $1000 invested 1 year ago would be worth $807.96. This corresponds to total returns of -4.48%, 5.13%, -19.2%, respectively, with annualized returns of -0.46%, 1.01%, -19.2%.

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
September 11, 2026	42.82	42.83	42.83	43.1	42.5	3.95M
September 10, 2026	43.32	42.6	42.6	43.33	42.11	5.73M
September 09, 2026	43.73	43.33	43.33	43.92	42.72	7.09M
September 08, 2026	44.28	43.98	43.98	44.41	43.57	6.02M
September 04, 2026	44.18	44.37	44.37	44.73	44.13	4.28M
September 03, 2026	44.71	44.51	44.51	44.99	43.81	3.67M
September 02, 2026	43.75	44.54	44.54	45.3	43.66	5.51M
September 01, 2026	43.55	43.84	43.84	44.15	43.36	4.77M
August 31, 2026	45.13	43.81	43.81	45.18	43.59	7.22M
August 28, 2026	45	45.04	45.04	45.53	44.62	6.84M
August 27, 2026	46.19	44.24	44.24	46.36	43.92	7.53M
August 26, 2026	46.82	46.23	46.23	47.06	46.09	3.81M
August 25, 2026	46.88	47.27	47.27	47.5	46.73	3.01M
August 24, 2026	47	46.97	46.97	47.24	46.08	3.82M
August 21, 2026	46.22	47.03	47.03	47.08	46.18	3.29M
August 20, 2026	46.4	45.97	45.97	46.69	45.5	4.28M
August 19, 2026	45.73	46.58	46.58	46.64	44.84	4.84M
August 18, 2026	45.7	45.47	45.47	46.17	45.43	3.04M
August 17, 2026	46.05	45.43	45.43	46.38	45.22	4.1M
August 14, 2026	45.89	46.23	46.23	46.48	45.75	3.17M
August 13, 2026	45.7	45.77	45.77	45.92	45.33	2.81M
August 12, 2026	45.71	45.68	45.68	45.97	45.3	3.25M
August 11, 2026	45.16	45.72	45.72	45.94	45.16	3.86M
August 10, 2026	45.89	45.46	45.46	46.09	45.14	4.58M
August 07, 2026	46.1	45.77	45.77	46.23	45.06	3.54M
August 06, 2026	45.9	46.11	46.11	46.83	45.45	3.59M
August 05, 2026	46.49	45.85	45.85	47.44	45.76	6.04M
August 04, 2026	46.68	46.02	46.02	47	45.79	5.84M
August 03, 2026	48.96	47.28	47.28	49.05	46.5	6.28M
July 31, 2026	49.82	48.89	48.89	50.08	48.76	5.81M
July 30, 2026	48.2	49.87	49.87	49.92	48.2	6.97M
July 29, 2026	48.15	48.55	48.55	48.77	48.01	5.07M
July 28, 2026	47.93	48.25	48.25	48.78	47.83	5.87M
July 27, 2026	46.94	47.76	47.76	47.89	46.74	7.02M
July 23, 2026	44.4	46.03	46.03	46.74	44.21	10.58M
July 22, 2026	45.69	45.25	45.25	46.3	45.19	7.14M
July 21, 2026	45.82	45.47	45.47	46.05	45.29	5.05M
July 20, 2026	45.44	45.81	45.81	45.93	44.86	4.56M
July 17, 2026	45.59	45.36	45.36	45.7	45.02	4.29M
July 16, 2026	45.23	45.7	45.7	45.91	45.07	4.5M
July 15, 2026	44.85	44.79	44.79	45.04	44.22	4.79M
July 14, 2026	45.5	44.78	44.78	45.85	44.59	3.77M
July 13, 2026	46.96	45.9	45.9	47.21	45.59	3.19M
July 10, 2026	46.88	46.69	46.69	47.12	46.3	3.36M
July 09, 2026	45.62	46.45	46.45	46.51	45.12	3.77M
July 08, 2026	45.99	46.19	46.19	46.98	45.99	4.51M
July 07, 2026	46.48	46.06	46.06	46.99	45.64	3.09M
July 06, 2026	47.4	46.58	46.58	47.55	45.7	3.66M
July 02, 2026	46.3	46.99	46.99	47.38	46.3	3.76M
July 01, 2026	46.16	46.25	46.25	46.28	45.62	4.23M
June 30, 2026	46.27	46.19	46.19	46.59	45.9	3.64M
June 29, 2026	47.51	46.37	46.37	47.59	46.15	3.62M
June 26, 2026	46.25	47.12	47.12	47.65	46.25	3.01M
June 25, 2026	47.88	46.28	46.28	47.98	46.08	3.88M
June 24, 2026	47.87	47.76	47.76	48.59	47.58	5.12M
June 23, 2026	47.59	47.76	47.76	48.4	47.46	5.5M
June 22, 2026	48	47.8	47.8	48.08	47.12	4.91M
June 18, 2026	48.44	48.72	48.72	49.05	48.03	10.64M
June 17, 2026	48.68	48.13	48.13	49.16	48.01	4.22M
June 16, 2026	49.78	48.94	48.94	50.14	48.86	4.54M