Dark

LVS
Las Vegas Sands Corp.
stock NYSE

At Close

Jul 3, 2025 12:59:58 PM EDT

48.18USD+0.690%(+0.33)2,373,090

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 9:20:30 AM EDT

47.89USD+0.084%(+0.04)6,061

After-hours

Jul 2, 2025 4:37:30 PM EDT

47.85USD+0.084%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	47.930	48.5930	47.6400	48.22	+0.773%	2,373,090	0.000%
2025-07-02	47.490	47.9900	47.0100	47.85	+0.992%	5,856,363	+0.773%
2025-07-01	45.800	47.6300	45.6015	47.38	+8.895%	10,764,350	+1.773%
2025-06-30	44.040	44.2700	43.2000	43.51	-1.383%	5,060,469	+10.825%
2025-06-27	43.720	44.4100	43.5700	44.12	+1.146%	5,912,186	+9.293%
2025-06-26	42.920	43.7500	42.8500	43.62	+1.678%	4,379,177	+10.546%
2025-06-25	42.850	43.3400	42.6000	42.90	+0.633%	3,791,260	+12.401%
2025-06-24	42.770	42.9000	42.0600	42.63	+1.621%	4,471,110	+13.113%
2025-06-23	41.510	42.4000	40.9400	41.95	+0.648%	3,227,373	+14.946%
2025-06-20	42.070	42.0950	41.3900	41.68	-0.239%	6,701,318	+15.691%
2025-06-18	41.720	41.9750	41.3900	41.78	+0.072%	5,367,976	+15.414%
2025-06-17	42.220	42.8500	41.5400	41.75	-2.476%	4,156,136	+15.497%
2025-06-16	41.310	42.9450	41.1025	42.81	+6.149%	6,156,912	+12.637%
2025-06-13	41.250	41.6200	40.0350	40.33	-3.770%	4,893,747	+19.564%
2025-06-12	41.520	41.9500	40.9100	41.91	+0.167%	2,885,285	+15.056%
2025-06-11	42.990	42.9900	41.5700	41.84	-1.530%	2,983,335	+15.249%
2025-06-10	42.000	42.6000	41.9000	42.49	+1.408%	3,218,964	+13.486%
2025-06-09	40.530	41.9800	40.5250	41.90	+4.177%	4,704,103	+15.084%
2025-06-06	40.760	40.7600	40.0400	40.22	-0.099%	4,699,925	+19.891%
2025-06-05	41.240	41.3117	40.0400	40.26	-2.636%	3,926,194	+19.771%
2025-06-04	41.500	41.8750	40.8500	41.35	-1.851%	3,916,094	+16.614%
2025-06-03	40.990	42.8000	40.9000	42.13	+2.481%	6,849,372	+14.455%
2025-06-02	42.090	42.1150	40.3600	41.11	-0.121%	5,296,282	+17.295%
2025-05-30	40.870	41.3200	40.6100	41.16	-0.146%	7,920,573	+17.153%
2025-05-29	40.990	41.2700	40.4700	41.22	+1.502%	7,771,947	+16.982%
2025-05-28	41.630	41.7200	40.3300	40.61	-2.474%	6,944,025	+18.739%
2025-05-27	40.380	42.1700	40.1246	41.64	+4.623%	7,044,184	+15.802%
2025-05-23	39.390	40.1650	39.3600	39.80	-0.723%	4,453,336	+21.156%
2025-05-22	40.130	40.4100	39.2900	40.09	-0.546%	6,600,913	+20.279%
2025-05-21	40.600	40.8500	40.2200	40.31	-1.539%	6,230,184	+19.623%
2025-05-20	42.200	42.3000	40.8500	40.94	-3.238%	5,784,227	+17.782%
2025-05-19	41.980	42.4500	41.7700	42.31	-0.283%	3,595,674	+13.968%
2025-05-16	42.290	42.4800	41.8300	42.43	+0.688%	3,979,547	+13.646%
2025-05-15	42.150	42.5300	41.8800	42.14	-0.660%	4,562,365	+14.428%
2025-05-14	42.380	42.5000	41.9800	42.42	+0.236%	4,708,869	+13.673%
2025-05-13	42.360	42.5990	41.9750	42.32	-0.165%	5,162,308	+13.941%
2025-05-12	41.120	42.4900	41.1200	42.39	+6.534%	7,470,739	+13.753%
2025-05-09	39.780	40.1200	39.6200	39.79	+0.075%	5,363,744	+21.186%
2025-05-08	39.730	40.8700	39.4600	39.76	+0.455%	8,006,359	+21.278%
2025-05-07	39.360	39.9600	38.9136	39.58	+1.984%	6,677,660	+21.829%
2025-05-06	38.060	39.0400	37.9450	38.81	+1.305%	6,981,170	+24.246%
2025-05-05	37.770	38.6400	37.5400	38.31	+0.630%	7,925,736	+25.868%
2025-05-02	37.350	38.2200	37.2400	38.07	+3.423%	6,356,211	+26.661%
2025-05-01	36.780	37.6100	36.6000	36.81	+0.382%	5,783,613	+30.997%
2025-04-30	35.900	36.8000	35.7600	36.67	+0.273%	5,606,649	+31.497%
2025-04-29	35.700	36.7100	35.5000	36.57	+1.471%	5,370,170	+31.857%
2025-04-28	35.460	36.4900	35.4300	36.04	+0.418%	5,844,637	+33.796%
2025-04-25	36.510	36.8150	35.6300	35.89	-1.967%	6,978,018	+34.355%
2025-04-24	34.470	37.0200	34.3600	36.61	+6.486%	11,524,791	+31.713%
2025-04-23	35.120	35.9400	34.3300	34.38	+1.296%	11,838,162	+40.256%
2025-04-22	32.880	34.0400	32.8300	33.94	+4.238%	7,230,340	+42.074%
2025-04-21	32.670	32.8600	32.2000	32.56	-0.641%	5,564,183	+48.096%
2025-04-17	32.300	33.0700	32.1350	32.77	+2.856%	5,739,716	+47.147%
2025-04-16	32.300	32.6500	31.6000	31.86	-2.479%	5,044,574	+51.350%
2025-04-15	31.960	32.9900	31.9600	32.67	+1.712%	6,218,331	+47.597%
2025-04-14	32.640	32.8200	31.5700	32.12	+0.093%	6,795,994	+50.125%
2025-04-11	31.740	32.2700	30.7100	32.09	+1.166%	5,116,365	+50.265%
2025-04-10	32.900	33.0000	31.0500	31.72	-5.959%	7,840,417	+52.018%
2025-04-09	30.810	33.8100	30.5200	33.73	+9.870%	13,193,263	+42.959%
2025-04-08	32.990	33.1000	30.1800	30.70	-4.361%	11,542,596	+57.068%
2025-04-07	32.360	34.1100	31.4200	32.10	-3.806%	10,019,426	+50.218%
2025-04-04	35.000	35.1700	32.7400	33.37	-8.349%	11,367,002	+44.501%
2025-04-03	37.505	37.8700	35.5600	36.41	-6.737%	11,130,079	+32.436%
2025-04-02	39.000	39.2800	38.5000	39.04	-0.281%	5,403,548	+23.514%
2025-04-01	38.630	39.2900	38.6300	39.15	+1.346%	6,310,352	+23.167%
2025-03-31	37.440	38.7950	37.3800	38.63	+1.179%	5,684,727	+24.825%
2025-03-28	40.000	40.1550	38.1300	38.18	-5.308%	5,782,283	+26.296%
2025-03-27	40.130	40.7500	40.0100	40.32	+0.025%	3,582,471	+19.593%
2025-03-26	40.350	40.6500	40.0700	40.31	+0.099%	4,195,462	+19.623%
2025-03-25	41.560	41.7099	40.1700	40.27	-2.964%	7,568,159	+19.742%
2025-03-24	42.000	42.4200	41.1600	41.50	-1.026%	5,437,418	+16.193%
2025-03-21	42.380	42.4400	40.9000	41.93	-2.215%	7,338,895	+15.001%
2025-03-20	43.450	43.8000	42.8300	42.88	-2.346%	3,850,677	+12.453%
2025-03-19	43.510	44.2100	43.4300	43.91	+1.479%	4,162,512	+9.816%
2025-03-18	43.700	43.8800	43.0200	43.27	-0.916%	3,893,804	+11.440%
2025-03-17	43.370	44.3300	43.3700	43.67	+1.111%	4,539,388	+10.419%
2025-03-14	43.230	44.2900	42.6600	43.19	+0.958%	9,142,053	+11.646%
2025-03-13	42.900	43.4700	42.4700	42.78	-0.023%	5,832,714	+12.716%
2025-03-12	44.560	44.7800	42.6700	42.79	-4.529%	4,940,351	+12.690%
2025-03-11	45.530	45.8600	44.2200	44.82	-1.147%	3,171,873	+7.586%
2025-03-10	44.460	45.8900	44.3800	45.34	+0.621%	3,813,323	+6.352%
2025-03-07	44.880	45.1250	44.0200	45.06	-0.727%	4,621,358	+7.013%
2025-03-06	45.690	46.3800	45.1500	45.39	-1.433%	4,037,819	+6.235%
2025-03-05	45.700	46.3500	45.5500	46.05	+2.129%	4,749,049	+4.712%
2025-03-04	45.000	45.6600	44.3650	45.09	-0.748%	3,809,562	+6.942%
2025-03-03	46.420	47.6300	44.9300	45.43	+1.610%	7,425,122	+6.141%
2025-02-28	43.600	45.0600	43.6000	44.71	+2.218%	3,548,035	+7.851%
2025-02-27	43.600	44.1800	42.9900	43.74	+0.023%	2,947,898	+10.242%
2025-02-26	45.100	45.1000	43.3600	43.73	-1.420%	3,200,717	+10.268%
2025-02-25	45.010	45.3300	43.6500	44.36	-1.663%	6,679,187	+8.702%
2025-02-24	43.750	45.3950	43.6200	45.11	+2.476%	5,050,544	+6.894%
2025-02-21	45.155	45.3700	43.7100	44.02	-2.113%	4,051,015	+9.541%
2025-02-20	44.090	44.9900	44.0200	44.97	+2.112%	4,119,985	+7.227%
2025-02-19	43.560	44.1800	43.3700	44.04	+0.502%	3,917,086	+9.491%
2025-02-18	43.690	44.3600	43.3600	43.82	+1.038%	5,371,298	+10.041%
2025-02-14	42.750	43.5500	42.5200	43.37	+2.748%	5,822,030	+11.183%
2025-02-13	43.000	43.0500	41.9400	42.21	+0.764%	5,589,043	+14.238%
2025-02-12	41.430	42.4200	41.3200	41.89	+1.552%	5,792,267	+15.111%
2025-02-11	41.380	41.8700	41.1500	41.25	-1.008%	5,230,287	+16.897%
2025-02-10	42.890	43.1000	41.5700	41.67	-3.048%	6,295,691	+15.719%
2025-02-07	43.000	44.1000	42.7700	42.98	+1.560%	9,313,342	+12.192%
2025-02-06	43.680	43.8000	42.0500	42.32	-2.780%	12,226,500	+13.941%
2025-02-05	44.000	44.1700	43.0200	43.53	-2.246%	8,786,854	+10.774%
2025-02-04	45.180	45.7300	44.5000	44.53	-0.890%	6,247,489	+8.287%
2025-02-03	44.480	45.3700	44.2100	44.93	-1.964%	6,255,845	+7.323%
2025-01-31	47.840	47.9000	45.2900	45.83	-4.996%	9,176,779	+5.215%
2025-01-30	47.500	48.7300	46.5300	48.24	+11.075%	13,409,455	-0.041%
2025-01-29	43.310	44.1500	43.2600	43.43	+0.463%	9,566,176	+11.029%
2025-01-28	43.480	43.7100	43.0100	43.23	-0.506%	4,146,902	+11.543%
2025-01-27	43.090	44.1000	43.0900	43.45	-0.115%	4,640,540	+10.978%
2025-01-24	43.610	43.8500	43.1800	43.50	+0.115%	4,717,677	+10.851%
2025-01-23	44.030	44.0800	43.2150	43.45	-1.250%	5,697,117	+10.978%
2025-01-22	45.000	45.1800	43.8700	44.00	-2.998%	5,093,657	+9.591%
2025-01-21	44.830	45.7400	44.8300	45.36	+2.162%	6,046,469	+6.305%
2025-01-17	44.200	44.8600	44.1700	44.40	+0.955%	4,299,455	+8.604%
2025-01-16	44.290	44.6800	43.7800	43.98	-0.498%	3,953,620	+9.641%
2025-01-15	45.380	46.0500	44.0200	44.20	-1.778%	5,534,153	+9.095%
2025-01-14	45.940	46.3650	44.3300	45.00	-3.990%	6,718,798	+7.156%
2025-01-13	47.180	47.2750	46.5000	46.87	-0.720%	4,756,528	+2.880%
2025-01-10	48.670	48.8200	47.0200	47.21	-3.947%	4,722,411	+2.139%
2025-01-08	49.060	49.4200	48.7800	49.15	-0.707%	2,361,114	-1.892%
2025-01-07	50.900	51.4300	49.2000	49.50	-2.808%	4,597,407	-2.586%
2025-01-06	51.080	51.9800	50.6800	50.93	+1.012%	3,375,892	-5.321%
2025-01-03	51.460	51.5100	49.5500	50.42	+1.042%	2,990,639	-4.363%
2025-01-02	51.240	51.7500	49.6800	49.90	-2.843%	3,129,309	-3.367%
2024-12-31	50.910	51.5200	50.8500	51.36	+1.302%	1,862,037	-6.114%
2024-12-30	51.030	51.0800	50.4920	50.70	-2.237%	2,389,513	-4.892%
2024-12-27	51.620	51.8900	51.3300	51.86	-0.212%	1,704,035	-7.019%
2024-12-26	51.720	52.3000	51.6100	51.97	+0.154%	1,529,999	-7.216%
2024-12-24	51.640	52.0900	51.3900	51.89	+0.445%	963,999	-7.073%
2024-12-23	52.100	52.2650	51.2798	51.66	-1.129%	2,268,142	-6.659%
2024-12-20	51.290	52.3700	51.0350	52.25	+1.892%	7,343,560	-7.713%
2024-12-19	51.520	51.8200	50.9100	51.28	+0.510%	3,705,632	-5.967%
2024-12-18	53.640	53.9275	50.9300	51.02	-4.884%	9,391,002	-5.488%
2024-12-17	52.500	53.7700	52.0370	53.64	+2.191%	5,545,900	-10.104%
2024-12-16	53.650	53.9900	52.4000	52.49	-2.562%	4,295,200	-8.135%
2024-12-13	53.950	54.3000	53.4300	53.87	+0.130%	3,325,433	-10.488%
2024-12-12	54.510	54.9500	53.7350	53.80	-1.194%	3,398,794	-10.372%
2024-12-11	55.000	55.0700	54.0600	54.45	-0.784%	4,707,811	-11.442%
2024-12-10	54.710	55.4400	54.2000	54.88	-0.526%	3,287,799	-12.136%
2024-12-09	55.500	56.6050	55.0500	55.17	+2.186%	5,159,510	-12.597%
2024-12-06	54.310	54.8800	53.9800	53.99	+0.279%	2,973,810	-10.687%
2024-12-05	54.680	54.9000	53.8000	53.84	-1.392%	2,820,209	-10.438%
2024-12-04	54.160	54.6400	53.7781	54.60	+1.299%	4,061,544	-11.685%
2024-12-03	54.565	54.8800	53.4700	53.90	-2.000%	3,547,132	-10.538%
2024-12-02	53.710	55.2400	53.5901	55.00	+3.656%	6,619,170	-12.327%
2024-11-29	51.500	53.5500	51.4700	53.06	+3.189%	4,612,382	-9.122%
2024-11-27	51.000	52.0600	51.0000	51.42	+0.982%	2,884,091	-6.223%
2024-11-26	51.170	51.2500	50.7500	50.92	-0.934%	5,752,781	-5.302%
2024-11-25	50.600	51.7200	50.3600	51.40	+2.636%	5,070,084	-6.187%
2024-11-22	49.850	50.5000	49.6800	50.08	+0.020%	3,336,135	-3.714%
2024-11-21	49.410	50.2450	49.1700	50.07	+0.321%	3,201,957	-3.695%
2024-11-20	49.320	49.9350	49.1800	49.91	+1.484%	3,129,058	-3.386%
2024-11-19	48.840	49.2350	48.4300	49.18	+0.081%	3,317,848	-1.952%
2024-11-18	48.010	49.1500	47.8300	49.14	+2.460%	4,831,011	-1.872%
2024-11-15	48.445	48.7850	47.7200	47.96	-1.175%	6,090,745	+0.542%
2024-11-14	49.280	49.4400	48.1600	48.53	-2.019%	7,533,839	-0.639%
2024-11-13	49.170	49.5800	48.9276	49.53	+0.548%	5,414,480	-2.645%
2024-11-12	50.220	50.3350	48.8800	49.26	-2.725%	9,149,802	-2.111%
2024-11-11	50.690	51.0500	50.2150	50.64	+0.516%	3,606,473	-4.779%
2024-11-08	50.550	50.7500	49.4850	50.38	-2.099%	7,432,225	-4.287%
2024-11-07	51.340	52.0600	51.1800	51.46	+1.499%	5,734,367	-6.296%
2024-11-06	50.890	50.8900	49.3700	50.70	+0.715%	6,171,431	-4.892%
2024-11-05	51.190	51.2150	49.9450	50.34	-2.005%	7,208,978	-4.211%
2024-11-04	51.750	51.9300	51.1550	51.37	-0.696%	6,955,287	-6.132%
2024-11-01	52.400	53.1700	51.7000	51.73	-0.231%	4,686,603	-6.785%
2024-10-31	52.630	52.8100	51.8300	51.85	-2.040%	6,217,851	-7.001%
2024-10-30	52.860	53.3100	52.7600	52.93	-0.862%	5,729,793	-8.899%
2024-10-29	54.160	54.2000	53.3800	53.39	-0.429%	5,510,921	-9.683%
2024-10-28	52.910	53.9100	52.9100	53.62	+1.630%	4,147,683	-10.071%
2024-10-25	52.630	54.1100	52.6300	52.76	+0.553%	7,078,925	-8.605%
2024-10-24	52.150	53.4000	51.3000	52.47	+2.802%	8,006,583	-8.100%
2024-10-23	51.130	51.4900	50.8145	51.04	-1.372%	4,177,321	-5.525%
2024-10-22	51.300	51.9800	50.9700	51.75	+1.133%	4,460,256	-6.821%
2024-10-21	51.330	51.3850	50.6690	51.17	-0.737%	3,406,311	-5.765%
2024-10-18	51.500	51.9800	51.3200	51.55	+1.476%	3,171,404	-6.460%
2024-10-17	51.310	51.4400	50.6250	50.80	-1.703%	4,351,821	-5.079%
2024-10-16	51.370	51.8900	50.9400	51.68	+1.433%	2,689,848	-6.695%
2024-10-15	51.670	51.8350	50.8200	50.95	-2.525%	4,978,353	-5.358%
2024-10-14	52.180	52.8600	51.6300	52.27	-1.135%	4,249,296	-7.748%
2024-10-11	51.860	53.4100	51.7500	52.87	+1.654%	5,507,283	-8.795%
2024-10-10	51.940	52.2900	51.5500	52.01	+0.154%	3,303,596	-7.287%
2024-10-09	50.920	52.1500	50.7700	51.93	+0.174%	7,548,337	-7.144%
2024-10-08	51.580	52.3300	50.7900	51.84	-2.794%	7,290,031	-6.983%
2024-10-07	53.830	54.3900	52.7200	53.33	+1.426%	8,531,987	-9.582%
2024-10-04	52.760	53.1650	52.1635	52.58	+1.174%	6,263,123	-8.292%
2024-10-03	50.970	52.0600	50.6000	51.97	+0.289%	5,226,492	-7.216%
2024-10-02	52.110	53.0400	51.5750	51.82	-0.019%	10,198,242	-6.947%
2024-10-01	50.480	52.4000	50.4800	51.83	+2.960%	12,045,919	-6.965%
2024-09-30	51.370	51.6200	49.9650	50.34	-1.526%	9,358,934	-4.211%
2024-09-27	50.000	51.5000	49.4300	51.12	+5.620%	16,647,190	-5.673%
2024-09-26	48.500	48.7450	47.1200	48.40	+7.988%	16,531,359	-0.372%
2024-09-25	43.890	44.9400	43.4800	44.82	+0.991%	8,166,385	+7.586%
2024-09-24	44.400	45.3800	44.0100	44.38	+5.341%	10,811,336	+8.653%
2024-09-23	42.180	42.8450	41.8600	42.13	+0.357%	6,976,504	+14.455%
2024-09-20	42.190	42.2100	41.5900	41.98	-0.285%	6,980,941	+14.864%
2024-09-19	41.810	42.6700	41.7100	42.10	+3.212%	5,303,780	+14.537%
2024-09-18	41.510	41.5300	40.7600	40.79	-1.473%	3,107,756	+18.215%
2024-09-17	40.600	41.6050	40.5000	41.40	+2.832%	4,240,414	+16.473%
2024-09-16	40.120	40.5300	39.9700	40.26	+0.600%	3,844,036	+19.771%
2024-09-13	39.390	40.3450	39.2600	40.02	+1.548%	6,289,554	+20.490%
2024-09-12	39.520	39.5899	38.7600	39.41	+0.127%	4,489,986	+22.355%
2024-09-11	39.380	39.3800	38.7400	39.36	+0.204%	5,079,548	+22.510%
2024-09-10	40.050	40.0500	38.9100	39.28	-1.800%	5,005,449	+22.760%
2024-09-09	39.760	40.1300	39.0000	40.00	+0.756%	9,100,265	+20.550%
2024-09-06	39.980	40.1500	39.5500	39.70	-0.700%	6,227,945	+21.461%
2024-09-05	40.060	40.0900	39.2800	39.98	+0.301%	4,913,036	+20.610%
2024-09-04	38.620	40.0050	38.6200	39.86	+3.051%	5,799,233	+20.973%
2024-09-03	38.830	39.4300	38.5650	38.68	-0.795%	7,402,707	+24.664%
2024-08-30	39.010	39.1000	38.4300	38.99	+0.906%	11,966,894	+23.673%
2024-08-29	39.180	39.5100	38.5450	38.64	-0.948%	7,567,895	+24.793%
2024-08-28	39.710	39.7400	38.5550	39.01	-2.328%	6,175,327	+23.609%
2024-08-27	40.540	40.7100	39.8800	39.94	-1.504%	6,102,816	+20.731%
2024-08-26	40.815	40.8900	40.3800	40.55	-0.123%	4,300,169	+18.915%
2024-08-23	40.440	40.7250	40.0600	40.60	-1.144%	5,090,908	+18.768%
2024-08-22	41.420	41.4550	40.9900	41.07	-0.533%	2,953,169	+17.409%
2024-08-21	41.200	41.5110	41.0400	41.29	+0.781%	4,146,301	+16.784%
2024-08-20	40.690	41.0050	40.4300	40.97	+0.294%	4,919,923	+17.696%
2024-08-19	40.370	41.1600	40.3700	40.85	+1.189%	3,406,784	+18.042%
2024-08-16	40.050	40.7750	39.9900	40.37	+0.598%	5,817,792	+19.445%
2024-08-15	39.810	40.4100	39.6100	40.13	+1.595%	9,520,598	+20.159%
2024-08-14	39.430	39.5600	38.6250	39.50	+0.305%	8,518,214	+22.076%
2024-08-13	38.520	39.6200	38.5100	39.38	+2.445%	6,154,848	+22.448%
2024-08-12	38.480	38.9100	38.0600	38.44	-0.337%	6,617,729	+25.442%
2024-08-09	39.750	39.8400	37.8701	38.57	-3.139%	6,331,539	+25.019%
2024-08-08	38.780	40.2300	38.7800	39.82	+3.482%	6,144,150	+21.095%
2024-08-07	38.830	39.0300	38.2000	38.48	-0.052%	6,507,171	+25.312%
2024-08-06	37.860	38.7800	37.6700	38.50	+1.690%	6,754,387	+25.247%
2024-08-05	36.650	37.9900	36.6200	37.86	-0.525%	7,178,876	+27.364%
2024-08-02	38.010	38.2550	37.2900	38.06	-1.066%	5,773,206	+26.695%
2024-08-01	39.670	39.7043	38.3200	38.47	-3.025%	5,976,427	+25.344%
2024-07-31	39.810	40.3800	39.6500	39.67	+0.507%	9,935,879	+21.553%
2024-07-30	39.410	40.2600	39.3500	39.47	-0.202%	6,326,917	+22.169%
2024-07-29	39.090	39.9250	38.8300	39.55	+0.944%	7,235,031	+21.922%
2024-07-26	39.720	39.7850	38.9200	39.18	-0.407%	6,355,862	+23.073%
2024-07-25	39.620	40.9600	39.2500	39.34	-2.431%	10,211,684	+22.572%
2024-07-24	41.090	41.2420	40.1700	40.32	-1.969%	6,632,720	+19.593%
2024-07-23	41.250	41.3400	40.6300	41.13	-0.676%	5,376,462	+17.238%
2024-07-22	41.180	41.6500	41.1100	41.41	+0.828%	4,257,734	+16.445%
2024-07-19	41.130	41.2800	40.5050	41.07	-0.073%	4,113,246	+17.409%
2024-07-18	42.120	42.3600	40.9300	41.10	-2.929%	5,995,105	+17.324%
2024-07-17	42.700	43.0200	42.1000	42.34	-1.305%	4,037,560	+13.888%
2024-07-16	42.310	43.1900	41.9600	42.90	+1.538%	5,597,699	+12.401%
2024-07-15	42.600	42.9900	42.1150	42.25	-1.123%	3,049,403	+14.130%
2024-07-12	42.500	42.9950	42.2400	42.73	+0.969%	3,532,577	+12.848%
2024-07-11	41.610	42.6400	41.5300	42.32	+2.148%	4,051,977	+13.941%
2024-07-10	41.640	41.7159	41.1750	41.43	-0.457%	4,038,029	+16.389%
2024-07-09	41.520	42.0200	41.2000	41.62	+0.410%	3,833,050	+15.858%
2024-07-08	42.150	42.3400	41.4000	41.45	-1.521%	4,680,016	+16.333%
2024-07-05	42.280	42.5850	41.9410	42.09	-1.081%	6,720,647	+14.564%
2024-07-03	42.540	43.1000	42.4300	42.55	+0.567%	3,367,383	+13.325%
2024-07-02	42.690	43.1050	42.2400	42.31	-1.329%	5,900,154	+13.968%
2024-07-01	44.070	44.4800	42.7200	42.88	-3.096%	6,353,535	+12.453%
2024-06-28	44.310	44.5450	43.9500	44.25	+0.249%	18,023,200	+8.972%
2024-06-27	43.880	44.3200	43.5300	44.14	+0.753%	6,857,702	+9.243%
2024-06-26	44.280	44.3258	43.5150	43.81	-1.262%	8,877,555	+10.066%
2024-06-25	44.740	44.7400	44.0300	44.37	-1.048%	7,845,887	+8.677%
2024-06-24	45.750	45.8400	44.4800	44.84	-2.331%	10,130,136	+7.538%
2024-06-21	44.750	46.0300	44.5300	45.91	+2.914%	13,905,593	+5.032%
2024-06-20	44.170	45.0000	44.1500	44.61	+0.700%	7,106,426	+8.092%
2024-06-18	44.090	44.3600	43.7300	44.30	-0.113%	7,238,679	+8.849%
2024-06-17	43.170	44.4600	43.1100	44.35	+2.543%	5,343,106	+8.726%
2024-06-14	43.690	43.9289	43.2300	43.25	-1.861%	4,586,281	+11.491%
2024-06-13	43.990	44.3100	43.8000	44.07	-0.384%	3,787,212	+9.417%
2024-06-12	44.280	44.4700	43.7480	44.24	+0.272%	6,145,538	+8.996%
2024-06-11	44.500	44.6000	43.8050	44.12	-1.364%	4,956,954	+9.293%
2024-06-10	44.910	45.2200	44.4600	44.73	-0.644%	5,047,250	+7.802%
2024-06-07	43.000	45.9100	42.9900	45.02	+3.115%	10,275,146	+7.108%
2024-06-06	43.680	43.8800	43.4100	43.66	+0.138%	6,881,797	+10.444%
2024-06-05	43.580	43.7900	43.1500	43.60	+0.069%	16,289,893	+10.596%
2024-06-04	44.630	44.6700	43.3900	43.57	-2.876%	6,089,897	+10.672%
2024-06-03	45.220	45.2900	44.4900	44.86	-0.378%	4,159,063	+7.490%
2024-05-31	44.350	45.0500	43.7700	45.03	+2.341%	6,524,879	+7.084%
2024-05-30	43.900	44.3800	43.8800	44.00	+0.228%	4,663,679	+9.591%
2024-05-29	44.190	44.4200	43.7500	43.90	-1.856%	4,127,049	+9.841%
2024-05-28	44.880	45.2500	44.5100	44.73	-0.334%	4,188,037	+7.802%
2024-05-24	45.010	45.1900	44.7700	44.88	+0.179%	5,192,454	+7.442%
2024-05-23	45.860	45.9000	44.6000	44.80	-2.333%	3,699,695	+7.634%
2024-05-22	46.110	46.1934	45.3800	45.87	-0.736%	3,632,906	+5.123%
2024-05-21	46.550	46.9100	46.1500	46.21	-1.303%	3,727,833	+4.350%
2024-05-20	47.170	47.5200	46.7500	46.82	-0.447%	6,812,146	+2.990%
2024-05-17	46.600	47.7800	46.3300	47.03	+0.879%	8,015,515	+2.530%
2024-05-16	46.130	46.8050	45.9500	46.62	+1.106%	3,772,951	+3.432%
2024-05-15	46.400	46.5100	45.5700	46.11	-0.453%	5,762,406	+4.576%
2024-05-14	46.880	47.0000	46.0100	46.32	-1.279%	7,118,725	+4.102%
2024-05-13	47.250	47.4300	46.7350	46.92	+0.817%	2,971,570	+2.771%
2024-05-10	47.360	47.4700	46.4150	46.54	-1.398%	2,173,903	+3.610%
2024-05-09	46.770	47.3200	46.7300	47.20	+0.919%	3,104,575	+2.161%
2024-05-08	46.710	46.8400	46.3950	46.77	+0.107%	3,397,863	+3.100%
2024-05-07	46.710	47.3200	46.5450	46.72	-0.638%	4,551,293	+3.211%
2024-05-06	47.200	47.5500	46.7900	47.02	+0.320%	4,112,247	+2.552%
2024-05-03	47.140	47.2200	46.5601	46.87	+0.472%	4,681,334	+2.880%
2024-05-02	45.330	46.9300	45.0400	46.65	+4.737%	8,070,262	+3.365%
2024-05-01	44.160	45.2100	44.0000	44.54	+0.406%	5,533,289	+8.262%
2024-04-30	45.260	45.5200	44.3300	44.36	-3.038%	6,402,535	+8.702%
2024-04-29	46.110	46.3500	45.5350	45.75	+0.660%	4,613,130	+5.399%
2024-04-26	45.440	45.9999	45.1000	45.45	-0.220%	4,917,562	+6.095%
2024-04-25	45.500	46.2100	45.4850	45.55	-0.633%	5,122,933	+5.862%
2024-04-24	46.000	46.1600	45.0500	45.84	-0.369%	7,279,282	+5.192%
2024-04-23	46.920	47.0891	45.9800	46.01	-1.181%	7,518,867	+4.803%
2024-04-22	45.980	47.3200	45.9800	46.56	+2.420%	7,814,805	+3.565%
2024-04-19	46.300	46.8500	45.4000	45.46	-0.915%	7,827,604	+6.071%
2024-04-18	48.090	48.2140	45.4400	45.88	-8.660%	21,510,522	+5.100%
2024-04-17	50.560	50.8000	49.8500	50.23	-0.554%	9,055,228	-4.002%
2024-04-16	49.770	50.7650	49.5100	50.51	+0.517%	4,329,638	-4.534%
2024-04-15	50.800	51.3450	50.0900	50.25	-0.357%	4,731,039	-4.040%
2024-04-12	51.090	51.2400	50.1550	50.43	-2.286%	2,881,770	-4.382%
2024-04-11	51.620	51.9300	51.0400	51.61	-0.482%	2,586,880	-6.568%
2024-04-10	51.930	52.2300	51.5600	51.86	-1.125%	2,345,523	-7.019%
2024-04-09	52.170	52.4897	51.7601	52.45	+0.019%	2,316,529	-8.065%
2024-04-08	53.590	53.6500	52.2600	52.44	-1.392%	2,754,206	-8.047%
2024-04-05	52.700	53.4000	52.4000	53.18	+1.122%	2,163,704	-9.327%
2024-04-04	54.290	54.5400	52.4800	52.59	-2.539%	3,386,471	-8.310%
2024-04-03	52.550	54.1250	52.5500	53.96	+1.985%	3,187,439	-10.638%
2024-04-02	52.960	53.0000	52.2200	52.91	-0.508%	2,197,537	-8.864%
2024-04-01	52.350	54.0910	52.2000	53.18	+2.863%	4,667,308	-9.327%
2024-03-28	51.870	52.2000	51.5400	51.70	+0.427%	4,729,328	-6.731%
2024-03-27	51.150	51.5000	50.9380	51.48	+1.239%	2,288,867	-6.333%
2024-03-26	51.150	51.4150	50.6650	50.85	+1.053%	2,686,400	-5.172%
2024-03-25	50.270	50.5200	50.0150	50.32	+0.439%	2,186,563	-4.173%
2024-03-22	50.110	50.4000	49.7900	50.10	-0.497%	2,684,665	-3.752%
2024-03-21	50.760	51.4603	50.3050	50.35	-0.435%	2,892,695	-4.230%
2024-03-20	50.510	50.9500	50.1600	50.57	-0.414%	3,702,494	-4.647%
2024-03-19	50.660	51.0700	50.4900	50.78	+0.336%	3,668,829	-5.041%
2024-03-18	50.850	51.2100	50.4400	50.61	-0.823%	4,174,535	-4.722%
2024-03-15	52.140	52.6600	50.8850	51.03	-2.540%	5,718,331	-5.507%
2024-03-14	53.080	53.5200	51.6400	52.36	-1.856%	4,323,868	-7.907%
2024-03-13	52.970	53.7900	52.7300	53.35	+0.755%	3,831,370	-9.616%
2024-03-12	52.770	53.3450	52.6000	52.95	+0.646%	2,965,525	-8.933%
2024-03-11	51.630	52.9150	51.5100	52.61	+2.136%	3,509,498	-8.344%
2024-03-08	51.400	51.8975	51.3450	51.51	+0.039%	3,168,162	-6.387%
2024-03-07	50.670	51.5950	50.5950	51.49	+1.799%	3,426,812	-6.351%
2024-03-06	51.440	51.4900	50.4400	50.58	-0.648%	3,376,985	-4.666%
2024-03-05	50.280	51.5000	49.9800	50.91	+0.414%	4,231,285	-5.284%
2024-03-04	51.330	51.3300	50.0500	50.70	-1.131%	4,399,038	-4.892%
2024-03-01	53.400	53.4800	50.7100	51.28	-5.943%	10,350,124	-5.967%
2024-02-29	53.740	54.7900	53.4300	54.52	+1.678%	5,979,632	-11.555%
2024-02-28	52.950	53.9100	52.8025	53.62	+0.412%	3,621,827	-10.071%
2024-02-27	54.260	54.3100	53.1300	53.40	-0.983%	3,463,145	-9.700%
2024-02-26	54.750	54.9100	53.8200	53.93	-1.498%	3,007,175	-10.588%
2024-02-23	53.790	55.0050	53.7100	54.75	+2.050%	3,320,664	-11.927%
2024-02-22	54.310	54.3800	53.5550	53.65	+0.299%	2,515,356	-10.121%
2024-02-21	52.930	53.7100	52.6276	53.49	+0.810%	4,060,968	-9.852%
2024-02-20	55.000	55.0450	52.6200	53.06	-3.964%	5,232,666	-9.122%
2024-02-16	54.900	55.6550	54.6800	55.25	+0.509%	4,400,524	-12.724%
2024-02-15	54.480	55.1400	54.3400	54.97	+0.899%	3,753,066	-12.279%
2024-02-14	54.050	54.7900	54.0000	54.48	+1.151%	4,446,275	-11.490%
2024-02-13	53.620	54.3400	53.2500	53.86	-1.102%	4,480,663	-10.472%
2024-02-12	53.440	54.4900	53.4400	54.46	+1.567%	4,271,673	-11.458%
2024-02-09	53.790	53.8550	53.0900	53.62	+0.019%	3,364,889	-10.071%
2024-02-08	53.500	54.3000	53.3000	53.61	+1.630%	6,141,068	-10.054%
2024-02-07	52.400	53.3900	52.2650	52.75	+1.112%	6,731,474	-8.588%
2024-02-06	51.440	52.3650	51.2250	52.17	+2.074%	5,017,777	-7.571%
2024-02-05	49.990	51.3850	49.8200	51.11	+1.248%	5,924,178	-5.654%
2024-02-02	50.390	50.7900	49.8500	50.48	-0.728%	3,881,979	-4.477%
2024-02-01	49.940	51.2200	49.8500	50.85	+3.945%	5,728,134	-5.172%
2024-01-31	49.360	49.8154	48.9100	48.92	-1.192%	3,618,239	-1.431%
2024-01-30	49.860	49.9530	49.3550	49.51	-1.766%	4,928,937	-2.606%
2024-01-29	49.880	50.6350	49.4100	50.40	+0.740%	4,098,326	-4.325%
2024-01-26	50.220	50.2800	49.2950	50.03	-0.239%	4,810,592	-3.618%
2024-01-25	51.550	51.5500	49.1300	50.15	+1.027%	9,263,884	-3.848%
2024-01-24	50.000	50.5951	49.6200	49.64	+1.265%	9,465,434	-2.861%
2024-01-23	48.510	49.0950	48.5000	49.02	+2.274%	5,391,971	-1.632%
2024-01-22	48.670	48.8600	47.6450	47.93	-1.883%	7,206,435	+0.605%
2024-01-19	49.410	49.4300	48.4250	48.85	-1.353%	7,639,527	-1.290%
2024-01-18	48.610	49.6900	48.5200	49.52	+2.675%	4,219,192	-2.625%
2024-01-17	48.420	48.4200	47.5400	48.23	-1.652%	5,626,645	-0.021%
2024-01-16	49.000	49.2976	48.7500	49.04	-1.149%	3,708,365	-1.672%
2024-01-12	49.840	50.2300	49.4400	49.61	-0.281%	3,741,437	-2.802%
2024-01-11	49.360	49.9200	48.5000	49.75	+0.933%	4,625,726	-3.075%

document.getElementById("MqYy5b").onerror = function(){this.style.display='none';}; .dark-mode .KsKC29{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KsKC29{ color: #333333; background-color: white; border: 2px solid #333333; }LVSLas Vegas Sands Corp.stock NYSE

LVS
Las Vegas Sands Corp.
stock NYSE