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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.94	58.01	58.01	58.37	57.46	2.82M
February 19, 2026	58.55	58.09	58.09	58.65	57.32	3.25M
February 18, 2026	57.57	58.84	58.84	59.27	57.57	2.79M
February 17, 2026	57.66	57.52	57.52	57.79	56.35	4.88M
February 13, 2026	56.57	57.15	57.15	58.06	56	4.64M
February 12, 2026	57.91	56.83	56.83	59.22	56.32	7.01M
February 11, 2026	57.75	57.71	57.71	58.09	57.31	4.42M
February 10, 2026	57.23	57.02	57.02	57.29	55.82	3.81M
February 09, 2026	57.41	57.18	57.18	58.07	55.73	4.68M
February 06, 2026	57.21	57.8	57.8	57.97	57	5.52M
February 05, 2026	57.26	56.94	56.94	57.64	56.46	5.67M
February 04, 2026	57.29	57.5	57.5	59.24	56.97	7.32M
February 03, 2026	55.34	56.94	56.94	56.94	54.86	7.19M
February 02, 2026	53.56	55.64	55.64	55.71	53.4	9.61M
January 30, 2026	52.2	52.73	52.73	54.41	52.17	8.63M
January 29, 2026	55.5	52.71	52.71	56.56	51.92	18.12M
January 28, 2026	61	61.26	61.26	62.7	61	11.04M
January 27, 2026	60.94	60.35	60.35	61.09	60.06	3.75M
January 26, 2026	60	60.88	60.88	62.55	59.97	6.71M
January 23, 2026	59.89	59.95	59.95	60.76	59.57	4.26M
January 22, 2026	60.13	59.94	59.94	60.75	59.77	5.24M
January 21, 2026	58.95	59.6	59.6	59.97	58.85	9.37M
January 20, 2026	58.47	58.54	58.54	59.25	57.72	6.16M
January 16, 2026	60.22	58.95	58.95	60.4	58.61	8.03M
January 15, 2026	60	60.61	60.61	61.28	59.78	6.88M
January 14, 2026	59.99	59.9	59.9	60.41	59.26	5.37M
January 13, 2026	60.48	59.88	59.88	60.8	59.72	6.05M
January 12, 2026	58.7	59.89	59.89	60.13	58.6	8.2M
January 09, 2026	62.11	58.95	58.95	62.11	58.87	9.77M
January 08, 2026	61.22	61.9	61.9	62.5	60.76	7.66M
January 07, 2026	63.29	61.43	61.43	63.5	61.2	8.67M
January 06, 2026	64.27	63.78	63.78	64.71	63.55	4.54M
January 05, 2026	65.02	64.64	64.64	65.41	64.15	3.83M
January 02, 2026	65.2	65.21	65.21	65.61	64.15	3.74M
December 31, 2025	65.14	65.09	65.09	65.35	64.93	3.31M
December 30, 2025	65.53	65.1	65.1	65.72	64.8	2.99M
December 29, 2025	65.97	65.64	65.64	66.08	65.07	4.11M
December 26, 2025	66.38	66.2	66.2	66.67	66.07	2.15M
December 24, 2025	66.09	66.31	66.31	66.6	65.78	1.56M
December 23, 2025	66.96	66.2	66.2	67.11	66.05	3.42M
December 22, 2025	67.22	66.91	66.91	67.64	66.62	3.97M
December 19, 2025	66.81	66.95	66.95	67.44	66.53	8.52M
December 18, 2025	66.84	66.96	66.96	67.38	66.44	4.87M
December 17, 2025	67.32	66.49	66.49	67.59	66.33	5.49M
December 16, 2025	66.72	67.32	67.32	68.03	66.71	4.67M
December 15, 2025	67.09	66.99	66.99	68	66.23	8.05M
December 12, 2025	66.39	65.24	65.24	66.84	64.42	11.24M
December 11, 2025	66.32	66.2	66.2	67.02	65.93	5.11M
December 10, 2025	66.72	66.47	66.47	67.18	66.37	3.39M
December 09, 2025	66.81	66.43	66.43	66.88	65.9	4.03M
December 08, 2025	66.84	67.08	67.08	68.37	66.68	4.12M
December 05, 2025	66.38	66.25	66.25	66.83	66.13	4.36M
December 04, 2025	66.77	66.4	66.4	66.87	65.26	6.03M
December 03, 2025	68.66	66.88	66.88	68.99	66.87	6.38M
December 02, 2025	69.48	68.51	68.51	69.64	68.26	6.09M
December 01, 2025	69.28	69.49	69.49	70.45	69.07	4.79M
November 28, 2025	67.95	68.16	68.16	68.63	67.59	1.39M
November 26, 2025	67.66	68.25	68.25	68.42	67.4	3.49M
November 25, 2025	65.79	67.63	67.63	68.15	65.79	4.99M
November 24, 2025	64.64	65.67	65.67	65.78	64.63	6.65M

Las Vegas Sands Corp. (LVS) NYSE