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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	53.02	54.01	54.01	54.46	52.99	3.29M
September 25, 2025	52.89	53.06	53.06	53.41	52.53	2.74M
September 24, 2025	53.28	52.99	52.99	53.47	52.5	3.38M
September 23, 2025	53	53.07	53.07	54.05	52.91	4.75M
September 22, 2025	54.43	52.86	52.86	54.61	52.84	5.92M
September 19, 2025	53.62	53.87	53.87	54.41	53.18	15.69M
September 18, 2025	52.84	53.21	53.21	53.26	52.19	4.34M
September 17, 2025	52.15	52.71	52.71	53.14	51.68	5.05M
September 16, 2025	52.63	51.86	51.86	52.72	51.55	6.44M
September 15, 2025	53.45	53.09	53.09	53.49	52.46	5.74M
September 12, 2025	54.89	53.5	53.5	54.91	53.32	5.88M
September 11, 2025	54.63	54.71	54.71	54.91	53.86	5.82M
September 10, 2025	54.19	54.5	54.5	54.67	53.82	4.95M
September 09, 2025	53.72	54	54	54.27	53.54	4.73M
September 08, 2025	53.9	53.75	53.75	53.94	53.09	6.15M
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

Las Vegas Sands Corp. (LVS) NYSE