Dark

LVS
Las Vegas Sands Corp.
stock NYSE

At Close

Jul 1, 2026 3:59:57 PM EDT

46.23USD+0.087%(+0.04)4,243,080

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 9:00:30 AM EDT

46.33USD+0.303%(+0.14)347

After-hours

Jul 1, 2026 4:51:30 PM EDT

46.25USD+0.043%(+0.02)778,347

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	46.1600	46.2800	45.620000	46.2500	+0.130%	4,243,080	0.000%
2026-06-30	46.2700	46.5900	45.900000	46.1900	-0.388%	3,759,187	+0.130%
2026-06-29	47.5050	47.5900	46.150000	46.3700	-1.592%	3,726,359	-0.259%
2026-06-26	46.2500	47.6500	46.250000	47.1200	+1.815%	6,246,496	-1.846%
2026-06-25	47.8800	47.9800	46.075000	46.2800	-3.099%	3,900,651	-0.065%
2026-06-24	47.8700	48.5900	47.580000	47.7600	0.000%	5,232,180	-3.162%
2026-06-23	47.5900	48.3950	47.455000	47.7600	-0.084%	5,549,648	-3.162%
2026-06-22	48.0000	48.0800	47.120000	47.8000	-1.888%	5,278,224	-3.243%
2026-06-18	48.4400	49.0500	48.030000	48.7200	+1.226%	10,950,187	-5.070%
2026-06-17	48.6800	49.1550	48.010000	48.1300	-1.655%	4,336,801	-3.906%
2026-06-16	49.7800	50.1400	48.860000	48.9400	-1.608%	4,542,988	-5.497%
2026-06-15	50.7500	50.8900	49.160000	49.7400	-1.835%	6,615,649	-7.016%
2026-06-12	50.5000	51.6700	50.165000	50.6700	+0.119%	3,713,038	-8.723%
2026-06-11	51.3100	51.3100	50.040000	50.6100	-0.394%	4,092,140	-8.615%
2026-06-10	51.5200	51.6500	50.570000	50.8100	-1.626%	3,278,921	-8.975%
2026-06-09	51.5500	52.4700	51.200000	51.6500	+1.693%	3,351,227	-10.455%
2026-06-08	50.2500	50.9970	49.880000	50.7900	+1.075%	3,117,243	-8.939%
2026-06-05	50.5300	50.8660	50.020000	50.2500	-0.946%	2,363,979	-7.960%
2026-06-04	51.3200	51.4400	50.465000	50.7300	-0.256%	2,304,716	-8.831%
2026-06-03	51.0000	51.2999	50.200000	50.8600	-0.683%	3,405,564	-9.064%
2026-06-02	53.0100	53.0800	51.000000	51.2100	-3.867%	4,265,635	-9.686%
2026-06-01	51.0000	53.5400	50.925000	53.2700	+5.339%	5,268,678	-13.178%
2026-05-29	51.2100	51.3500	50.400000	50.5700	-1.057%	4,400,210	-8.543%
2026-05-28	50.9200	52.1800	50.130000	51.1100	+0.098%	3,291,607	-9.509%
2026-05-27	50.3300	51.2400	50.320000	51.0600	+2.633%	3,779,044	-9.420%
2026-05-26	49.6600	50.1600	49.240000	49.7500	+0.647%	3,153,768	-7.035%
2026-05-22	48.6000	49.8050	48.550000	49.4300	-0.040%	3,827,316	-6.433%
2026-05-21	49.1900	49.8100	48.235000	49.4500	-0.343%	4,828,654	-6.471%
2026-05-20	49.5700	50.2200	48.770000	49.6200	-0.601%	5,255,920	-6.792%
2026-05-19	50.6800	51.2600	49.780000	49.9200	-0.538%	5,101,396	-7.352%
2026-05-18	51.1900	51.6550	50.165000	50.1900	-1.896%	3,975,081	-7.850%
2026-05-15	50.4000	51.2300	50.250000	51.1600	+1.007%	4,136,549	-9.597%
2026-05-14	51.4700	52.0100	50.560000	50.6500	-1.306%	3,854,994	-8.687%
2026-05-13	51.6900	51.9650	50.740000	51.3200	-0.735%	3,651,254	-9.879%
2026-05-12	52.0100	52.7700	51.530000	51.7000	-0.711%	4,233,612	-10.542%
2026-05-11	52.4300	52.9400	51.640000	52.0700	-1.958%	5,316,398	-11.177%
2026-05-08	54.2700	54.6200	52.870000	53.1100	-1.246%	6,260,522	-12.917%
2026-05-07	53.5200	54.3500	53.260000	53.7800	+1.052%	6,454,127	-14.001%
2026-05-06	53.0000	53.5600	52.685000	53.2200	+1.837%	5,905,072	-13.097%
2026-05-05	51.8000	53.0300	51.800000	52.2600	+0.771%	5,333,172	-11.500%
2026-05-04	53.3700	53.5800	51.530000	51.8600	-3.588%	5,847,842	-10.818%
2026-05-01	54.5800	54.5800	53.000000	53.7900	-1.502%	4,946,469	-14.017%
2026-04-30	53.8800	54.8600	53.510000	54.6100	+1.657%	5,159,797	-15.309%
2026-04-29	54.1200	54.4000	53.230000	53.7200	-0.995%	4,773,816	-13.905%
2026-04-28	54.4800	54.8500	53.470000	54.2600	-0.386%	5,417,997	-14.762%
2026-04-27	52.6200	54.5450	52.550000	54.4700	+3.143%	6,424,528	-15.091%
2026-04-24	52.2700	53.1150	51.944632	52.8100	+1.655%	6,143,933	-12.422%
2026-04-23	51.3200	53.9516	50.050000	51.9500	-8.619%	10,291,018	-10.972%
2026-04-22	57.3500	57.9300	56.280000	56.8500	-1.199%	5,054,765	-18.646%
2026-04-21	57.2200	57.9300	56.815000	57.5400	+0.612%	3,943,605	-19.621%
2026-04-20	57.0500	57.4750	56.160000	57.1900	-0.781%	3,765,604	-19.129%
2026-04-17	57.1300	58.4600	57.130000	57.6400	+1.640%	4,096,251	-19.761%
2026-04-16	56.2300	56.7800	56.135000	56.7100	+0.800%	3,071,866	-18.445%
2026-04-15	55.5800	56.6300	55.310000	56.2600	+1.333%	2,835,464	-17.792%
2026-04-14	55.3000	55.5850	54.650000	55.5200	+1.240%	2,592,323	-16.697%
2026-04-13	53.6100	54.8400	53.090000	54.8400	+2.601%	2,781,988	-15.664%
2026-04-10	54.1900	54.6700	53.060000	53.4500	-1.891%	2,937,005	-13.471%
2026-04-09	54.1500	54.7400	53.635000	54.4800	-0.220%	3,338,593	-15.106%
2026-04-08	55.8600	56.3000	54.520000	54.6000	+1.074%	2,460,611	-15.293%
2026-04-07	54.3200	54.8900	53.980000	54.0200	-0.662%	3,441,520	-14.384%
2026-04-06	53.4600	54.4190	52.920000	54.3800	+0.074%	2,847,139	-14.950%
2026-04-02	53.6100	54.4200	52.800000	54.3400	+0.037%	1,958,624	-14.888%
2026-04-01	54.1800	54.9500	53.990000	54.3200	+0.817%	3,068,916	-14.856%
2026-03-31	52.3200	54.0700	52.000100	53.8800	+4.378%	3,756,236	-14.161%
2026-03-30	52.0900	52.3100	51.315000	51.6200	-0.135%	2,973,034	-10.403%
2026-03-27	52.1700	52.7000	51.680000	51.6900	-1.355%	3,503,799	-10.524%
2026-03-26	53.6200	53.9400	52.010000	52.4000	-3.267%	3,828,277	-11.737%
2026-03-25	55.3600	55.7400	53.955000	54.1700	-1.330%	3,857,148	-14.621%
2026-03-24	53.7000	55.0900	53.530000	54.9000	+1.667%	3,247,498	-15.756%
2026-03-23	54.2900	54.9700	53.960000	54.0000	+2.022%	4,004,632	-14.352%
2026-03-20	53.7900	54.0000	52.460000	52.9300	-2.072%	7,067,207	-12.620%
2026-03-19	53.4400	54.4800	53.241000	54.0500	+0.223%	3,351,296	-14.431%
2026-03-18	53.9000	55.1700	53.750000	53.9300	-0.406%	4,340,618	-14.241%
2026-03-17	54.5100	55.3000	54.050000	54.1500	+0.838%	3,848,601	-14.589%
2026-03-16	54.3400	54.5000	53.250000	53.7000	+0.037%	3,484,745	-13.873%
2026-03-13	54.1200	54.4650	53.370000	53.6800	0.000%	2,645,965	-13.841%
2026-03-12	53.6500	53.8800	52.953000	53.6800	-2.008%	3,644,890	-13.841%
2026-03-11	54.4200	55.1950	53.390000	54.7800	+0.865%	3,307,453	-15.571%
2026-03-10	54.5100	55.2900	54.040000	54.3100	+0.742%	3,175,050	-14.841%
2026-03-09	52.9900	54.1100	51.470000	53.9100	+0.578%	4,716,377	-14.209%
2026-03-06	54.4700	54.6300	53.370000	53.6000	-2.793%	3,745,790	-13.713%
2026-03-05	55.8400	56.4200	54.360000	55.1400	-1.659%	3,668,399	-16.123%
2026-03-04	56.4600	56.9900	55.850000	56.0700	+0.664%	2,712,058	-17.514%
2026-03-03	54.9800	56.2850	54.520000	55.7000	-1.171%	4,100,127	-16.966%
2026-03-02	55.6600	56.5950	54.250000	56.3600	-0.635%	5,593,571	-17.938%
2026-02-27	55.0100	56.7300	54.850000	56.7200	+1.376%	5,698,366	-18.459%
2026-02-26	55.6500	56.7600	55.470000	55.9500	+1.598%	5,587,168	-17.337%
2026-02-25	55.3900	55.8199	53.630000	55.0700	+0.036%	5,840,653	-16.016%
2026-02-24	55.7500	56.0700	55.020000	55.0500	-1.202%	3,923,226	-15.985%
2026-02-23	57.7300	58.0000	55.040000	55.7200	-3.948%	5,578,421	-16.996%
2026-02-20	57.9350	58.3700	57.460000	58.0100	-0.138%	2,821,328	-20.272%
2026-02-19	58.5500	58.6500	57.315000	58.0900	-1.275%	3,251,592	-20.382%
2026-02-18	57.5700	59.2700	57.570000	58.8400	+2.295%	2,790,228	-21.397%
2026-02-17	57.6600	57.7850	56.350000	57.5200	+0.647%	4,879,204	-19.593%
2026-02-13	56.5700	58.0600	56.000000	57.1500	+0.563%	4,635,355	-19.073%
2026-02-12	57.8700	59.2200	56.325000	56.8300	-1.525%	7,014,248	-18.617%
2026-02-11	57.7500	58.0900	57.310000	57.7100	+1.210%	4,416,367	-19.858%
2026-02-10	57.2300	57.2930	55.820000	57.0200	-0.280%	3,809,602	-18.888%
2026-02-09	57.4100	58.0700	55.730000	57.1800	-1.073%	4,678,065	-19.115%
2026-02-06	57.2100	57.9650	57.000000	57.8000	+1.510%	5,516,212	-19.983%
2026-02-05	57.2600	57.6350	56.460000	56.9400	-0.974%	5,666,617	-18.774%
2026-02-04	57.2900	59.2400	56.970000	57.5000	+0.983%	7,315,601	-19.565%
2026-02-03	55.3400	56.9400	54.860000	56.9400	+2.336%	7,187,790	-18.774%
2026-02-02	53.5600	55.7100	53.400000	55.6400	+5.519%	9,614,555	-16.876%
2026-01-30	52.2000	54.4100	52.170000	52.7300	+0.038%	8,627,383	-12.289%
2026-01-29	55.5000	56.5600	51.920000	52.7100	-13.957%	18,123,714	-12.256%
2026-01-28	61.0000	62.7000	61.000000	61.2600	+1.508%	11,044,623	-24.502%
2026-01-27	60.9350	61.0900	60.060000	60.3500	-0.871%	3,744,854	-23.364%
2026-01-26	60.0000	62.5450	59.970000	60.8800	+1.551%	6,698,653	-24.031%
2026-01-23	59.8900	60.7600	59.570000	59.9500	+0.017%	4,259,615	-22.852%
2026-01-22	60.1300	60.7500	59.770000	59.9400	+0.570%	5,236,042	-22.840%
2026-01-21	58.9500	59.9700	58.850000	59.6000	+1.811%	9,369,912	-22.399%
2026-01-20	58.4700	59.2450	57.715000	58.5400	-0.696%	6,146,358	-20.994%
2026-01-16	60.2200	60.4000	58.610000	58.9500	-2.739%	8,025,660	-21.544%
2026-01-15	60.0000	61.2800	59.780000	60.6100	+1.185%	6,884,207	-23.692%
2026-01-14	59.9900	60.4100	59.260000	59.9000	+0.033%	5,367,885	-22.788%
2026-01-13	60.4800	60.8000	59.715000	59.8800	-0.017%	6,046,104	-22.762%
2026-01-12	58.7000	60.1250	58.600000	59.8900	+1.595%	8,193,596	-22.775%
2026-01-09	62.1100	62.1100	58.865000	58.9500	-4.766%	9,662,237	-21.544%
2026-01-08	61.2200	62.5000	60.760000	61.9000	+0.765%	7,624,499	-25.283%
2026-01-07	63.2900	63.5000	61.200000	61.4300	-3.685%	8,656,731	-24.711%
2026-01-06	64.2700	64.7100	63.550000	63.7800	-1.330%	4,534,190	-27.485%
2026-01-05	65.0200	65.4100	64.150000	64.6400	-0.874%	3,820,234	-28.450%
2026-01-02	65.2000	65.6150	64.150000	65.2100	+0.184%	3,743,658	-29.075%
2025-12-31	65.1400	65.3500	64.930000	65.0900	-0.015%	3,307,376	-28.945%
2025-12-30	65.5300	65.7200	64.800000	65.1000	-0.823%	2,981,004	-28.955%
2025-12-29	65.9700	66.0800	65.070000	65.6400	-0.846%	4,100,807	-29.540%
2025-12-26	66.3800	66.6700	66.070000	66.2000	-0.166%	2,147,067	-30.136%
2025-12-24	66.0900	66.5999	65.780000	66.3100	+0.166%	1,557,715	-30.252%
2025-12-23	66.9600	67.1100	66.050000	66.2000	-1.061%	3,417,669	-30.136%
2025-12-22	67.2200	67.6350	66.620000	66.9100	-0.060%	3,970,351	-30.877%
2025-12-19	66.8100	67.4400	66.525000	66.9500	-0.015%	8,524,311	-30.919%
2025-12-18	66.8400	67.3800	66.435000	66.9600	+0.707%	4,862,976	-30.929%
2025-12-17	67.3200	67.5900	66.330000	66.4900	-1.233%	5,463,208	-30.441%
2025-12-16	66.7200	68.0250	66.710000	67.3200	+0.493%	4,667,357	-31.298%
2025-12-15	67.0900	68.0000	66.230000	66.9900	+2.682%	8,054,814	-30.960%
2025-12-12	66.3900	66.8400	64.420000	65.2400	-1.450%	11,242,281	-29.108%
2025-12-11	66.3200	67.0200	65.925000	66.2000	-0.406%	5,107,187	-30.136%
2025-12-10	66.7200	67.1800	66.370000	66.4700	+0.060%	3,384,317	-30.420%
2025-12-09	66.8100	66.8750	65.900000	66.4300	-0.969%	4,029,779	-30.378%
2025-12-08	66.8400	68.3700	66.683500	67.0800	+1.253%	4,116,732	-31.052%
2025-12-05	66.3800	66.8300	66.130000	66.2500	-0.226%	4,361,983	-30.189%
2025-12-04	66.7700	66.8800	65.205000	66.4000	-0.718%	6,027,963	-30.346%
2025-12-03	68.6600	68.9899	66.865000	66.8800	-2.379%	6,380,778	-30.846%
2025-12-02	69.4800	69.6350	68.260000	68.5100	-1.410%	6,094,339	-32.492%
2025-12-01	69.2800	70.4545	69.070000	69.4900	+1.951%	4,790,096	-33.444%
2025-11-28	67.9500	68.6300	67.590000	68.1600	-0.132%	1,390,036	-32.145%
2025-11-26	67.6600	68.4200	67.400000	68.2500	+0.917%	3,493,608	-32.234%
2025-11-25	65.7900	68.1500	65.790000	67.6300	+2.985%	4,986,639	-31.613%
2025-11-24	64.6400	65.7800	64.630000	65.6700	+2.115%	6,652,545	-29.572%
2025-11-21	63.8700	64.9400	63.210000	64.3100	+1.307%	5,289,582	-28.083%
2025-11-20	64.6500	65.9200	63.420000	63.4800	-0.890%	3,933,548	-27.142%
2025-11-19	65.0200	65.4200	63.890000	64.0500	-1.127%	5,769,115	-27.791%
2025-11-18	63.5900	65.1700	63.285000	64.7800	-0.154%	5,274,039	-28.605%
2025-11-17	65.5300	66.2600	64.350000	64.8800	-0.765%	4,575,767	-28.715%
2025-11-14	65.0300	66.4850	64.030000	65.3800	-0.335%	7,243,604	-29.260%
2025-11-13	66.4700	66.9100	65.110000	65.6000	-1.575%	10,241,633	-29.497%
2025-11-12	67.0000	67.4300	66.475000	66.6500	-0.508%	4,201,004	-30.608%
2025-11-11	65.9700	67.8300	65.839600	66.9900	+1.300%	4,714,034	-30.960%
2025-11-10	65.8600	67.4000	65.550000	66.1300	+1.411%	5,559,908	-30.062%
2025-11-07	62.0100	65.5500	61.620000	65.2100	+3.854%	6,105,543	-29.075%
2025-11-06	62.8500	63.3600	62.095000	62.7900	+0.400%	5,280,875	-26.342%
2025-11-05	61.3100	63.0550	61.310000	62.5400	+2.056%	4,684,449	-26.047%
2025-11-04	61.0300	61.8300	60.320000	61.2800	-0.729%	7,195,501	-24.527%
2025-11-03	60.1400	61.7850	59.800000	61.7300	+4.010%	6,580,995	-25.077%
2025-10-31	58.7600	59.5000	58.520000	59.3500	+0.679%	4,747,637	-22.072%
2025-10-30	58.5100	59.3150	57.601200	58.9500	+0.289%	4,090,036	-21.544%
2025-10-29	58.2200	59.4000	58.110000	58.7800	+0.997%	4,544,517	-21.317%
2025-10-28	59.2000	59.5400	57.820000	58.2000	-2.086%	4,666,811	-20.533%
2025-10-27	58.5900	59.6600	58.210000	59.4400	+3.194%	6,496,252	-22.190%
2025-10-24	56.9900	58.2900	56.470000	57.6000	+1.248%	6,124,154	-19.705%
2025-10-23	54.5600	57.7000	53.850000	56.8900	+12.386%	13,414,105	-18.703%
2025-10-22	50.3000	51.0550	49.850000	50.6200	0.000%	4,374,414	-8.633%
2025-10-21	49.5800	50.7700	49.195000	50.6200	+1.790%	3,815,626	-8.633%
2025-10-20	49.8900	50.6600	49.420000	49.7300	+2.452%	7,701,630	-6.998%
2025-10-17	49.1100	49.8000	48.310000	48.5400	-1.221%	7,964,444	-4.718%
2025-10-16	50.1100	50.1100	48.600000	49.1400	+0.224%	4,497,602	-5.881%
2025-10-15	48.1900	49.9100	48.190000	49.0300	+2.061%	4,861,666	-5.670%
2025-10-14	45.9100	48.4100	45.910000	48.0400	+3.379%	6,517,573	-3.726%
2025-10-13	48.5000	48.6800	46.290000	46.4700	-6.329%	11,891,696	-0.473%
2025-10-10	52.0300	52.0300	49.480000	49.6100	-4.339%	6,608,995	-6.773%
2025-10-09	52.9800	52.9800	50.900000	51.8600	-2.647%	5,423,632	-10.818%
2025-10-08	51.9300	54.1800	51.835000	53.2700	+2.838%	5,252,473	-13.178%
2025-10-07	52.2500	52.5000	51.610000	51.8000	-0.899%	3,172,580	-10.714%
2025-10-06	51.6300	53.1100	51.535000	52.2700	+2.551%	5,959,313	-11.517%
2025-10-03	54.4700	54.5500	50.640000	50.9700	-7.411%	8,163,334	-9.260%
2025-10-02	54.9500	55.4500	54.340000	55.0500	+0.511%	3,202,759	-15.985%
2025-10-01	53.8700	55.1450	53.580000	54.7700	+1.822%	3,888,274	-15.556%
2025-09-30	55.2400	55.2400	53.390000	53.7900	-2.643%	4,110,929	-14.017%
2025-09-29	54.9300	55.4850	54.090000	55.2500	+2.296%	4,291,406	-16.290%
2025-09-26	53.0200	54.4600	52.989800	54.0100	+1.790%	3,285,899	-14.368%
2025-09-25	52.8900	53.4050	52.530000	53.0600	+0.132%	2,735,698	-12.835%
2025-09-24	53.2800	53.4673	52.500000	52.9900	-0.151%	3,383,507	-12.719%
2025-09-23	53.0000	54.0500	52.910000	53.0700	+0.397%	4,747,192	-12.851%
2025-09-22	54.4300	54.6100	52.840000	52.8600	-1.875%	5,920,686	-12.505%
2025-09-19	53.6200	54.4100	53.176300	53.8700	+1.240%	15,691,876	-14.145%
2025-09-18	52.8400	53.2600	52.190000	53.2100	+0.949%	4,336,191	-13.080%
2025-09-17	52.1500	53.1350	51.680000	52.7100	+1.639%	5,051,110	-12.256%
2025-09-16	52.6300	52.7155	51.550000	51.8600	-2.317%	6,442,377	-10.818%
2025-09-15	53.4500	53.4900	52.460000	53.0900	-0.766%	5,734,994	-12.884%
2025-09-12	54.8900	54.9100	53.320000	53.5000	-2.212%	5,880,975	-13.551%
2025-09-11	54.6300	54.9050	53.860000	54.7100	+0.385%	5,815,944	-15.463%
2025-09-10	54.1900	54.6700	53.820000	54.5000	+0.926%	4,945,790	-15.138%
2025-09-09	53.7200	54.2700	53.535000	54.0000	+0.465%	4,732,726	-14.352%
2025-09-08	53.9000	53.9400	53.090000	53.7500	+0.093%	6,145,923	-13.953%
2025-09-05	55.1000	55.3000	53.610000	53.7000	-2.559%	5,133,778	-13.873%
2025-09-04	55.4100	55.4100	54.620000	55.1100	-0.470%	4,841,598	-16.077%
2025-09-03	56.9100	56.9100	55.200000	55.3700	-2.877%	5,906,137	-16.471%
2025-09-02	56.8700	57.4200	56.394300	57.0100	-1.076%	5,159,749	-18.874%
2025-08-29	57.5000	58.0500	57.271000	57.6300	-0.139%	3,245,375	-19.747%
2025-08-28	57.3000	57.7400	57.110000	57.7100	+1.781%	3,126,725	-19.858%
2025-08-27	55.8100	56.9200	55.810000	56.7000	+0.908%	3,176,697	-18.430%
2025-08-26	56.0900	56.8600	55.810000	56.1900	-0.053%	5,484,133	-17.690%
2025-08-25	55.5000	56.5500	55.440000	56.2200	+2.125%	4,559,429	-17.734%
2025-08-22	53.7500	55.2090	53.540000	55.0500	+2.878%	4,015,111	-15.985%
2025-08-21	53.4100	53.7900	53.180000	53.5100	-0.205%	3,451,934	-13.568%
2025-08-20	53.1700	54.0800	53.170000	53.6200	+0.037%	3,728,947	-13.745%
2025-08-19	53.0000	53.8100	52.770000	53.6000	+1.515%	3,902,490	-13.713%
2025-08-18	53.7600	53.9799	52.760000	52.8000	-1.603%	4,643,902	-12.405%
2025-08-15	54.3000	54.5700	53.650000	53.6600	-0.850%	3,487,759	-13.809%
2025-08-14	53.8200	54.3000	53.640000	54.1200	-0.387%	3,812,620	-14.542%
2025-08-13	53.8900	54.3900	53.581500	54.3300	+0.816%	4,584,312	-14.872%
2025-08-12	53.1500	54.4300	52.950000	53.8900	+1.641%	5,304,544	-14.177%
2025-08-11	52.9200	53.1350	52.270000	53.0200	+0.741%	3,688,957	-12.769%
2025-08-08	52.1000	53.1900	51.570000	52.6300	-0.717%	2,608,187	-12.122%
2025-08-07	52.9700	53.2700	52.625000	53.0100	+0.550%	2,895,406	-12.752%
2025-08-06	52.4100	52.8690	51.950000	52.7200	+0.996%	2,770,233	-12.272%
2025-08-05	52.4200	52.7200	51.620000	52.2000	-0.382%	3,240,271	-11.398%
2025-08-04	52.5200	52.9550	52.200000	52.4000	+0.268%	3,817,937	-11.737%
2025-08-01	52.0100	52.6533	51.510000	52.2600	-0.267%	5,586,272	-11.500%
2025-07-31	52.4900	52.8950	52.200000	52.4000	-1.076%	4,007,716	-11.737%
2025-07-30	52.4200	53.5800	52.290000	52.9700	+1.204%	4,666,643	-12.686%
2025-07-29	52.5000	52.9600	52.095000	52.3400	-0.286%	4,119,384	-11.635%
2025-07-28	52.8000	53.1250	52.030000	52.4900	+0.153%	7,655,717	-11.888%
2025-07-25	51.2500	52.5000	50.420000	52.4100	+3.190%	6,937,052	-11.753%
2025-07-24	51.2700	52.3900	49.470000	50.7900	+4.313%	15,294,442	-8.939%
2025-07-23	48.4200	48.9600	48.350000	48.6900	+0.350%	6,858,180	-5.011%
2025-07-22	48.4500	48.8000	47.970000	48.5200	+0.518%	4,209,117	-4.678%
2025-07-21	48.9100	49.2400	48.090000	48.2700	-0.822%	5,653,805	-4.185%
2025-07-18	49.1200	49.2500	48.340000	48.6700	-0.531%	3,706,715	-4.972%
2025-07-17	49.1400	49.3450	48.620000	48.9300	-0.387%	8,021,826	-5.477%
2025-07-16	49.5700	49.9500	49.000000	49.1200	-1.484%	4,567,978	-5.843%
2025-07-15	50.2500	50.3500	49.620000	49.8600	-0.737%	2,371,079	-7.240%
2025-07-14	49.6500	50.2800	49.250000	50.2300	+0.843%	2,327,357	-7.924%
2025-07-11	50.5000	50.5000	49.580000	49.8100	-1.405%	3,400,952	-7.147%
2025-07-10	49.6900	50.6700	49.500000	50.5200	+1.834%	3,145,637	-8.452%
2025-07-09	49.2000	49.7300	48.870000	49.6100	+1.018%	3,334,993	-6.773%
2025-07-08	48.8000	49.4250	48.560000	49.1100	+1.593%	4,013,943	-5.824%
2025-07-07	47.6900	48.3900	47.470000	48.3400	+0.249%	5,285,365	-4.324%
2025-07-03	47.9300	48.5930	47.640000	48.2200	+0.773%	2,373,090	-4.085%
2025-07-02	47.4900	47.9900	47.010000	47.8500	+0.992%	5,856,363	-3.344%
2025-07-01	45.8000	47.6300	45.601500	47.3800	+8.895%	10,764,350	-2.385%
2025-06-30	44.0400	44.2700	43.200000	43.5100	-1.383%	5,060,469	+6.297%
2025-06-27	43.7200	44.4100	43.570000	44.1200	+1.146%	5,912,186	+4.828%
2025-06-26	42.9200	43.7500	42.850000	43.6200	+1.678%	4,379,177	+6.029%
2025-06-25	42.8500	43.3400	42.600000	42.9000	+0.633%	3,791,260	+7.809%
2025-06-24	42.7700	42.9000	42.060000	42.6300	+1.621%	4,471,110	+8.492%
2025-06-23	41.5100	42.4000	40.940000	41.9500	+0.648%	3,227,373	+10.250%
2025-06-20	42.0700	42.0950	41.390000	41.6800	-0.239%	6,701,318	+10.964%
2025-06-18	41.7200	41.9750	41.390000	41.7800	+0.072%	5,367,976	+10.699%
2025-06-17	42.2200	42.8500	41.540000	41.7500	-2.476%	4,156,136	+10.778%
2025-06-16	41.3100	42.9450	41.102500	42.8100	+6.149%	6,156,912	+8.036%
2025-06-13	41.2500	41.6200	40.035000	40.3300	-3.770%	4,893,747	+14.679%
2025-06-12	41.5200	41.9500	40.910000	41.9100	+0.167%	2,885,285	+10.356%
2025-06-11	42.9900	42.9900	41.570000	41.8400	-1.530%	2,983,335	+10.540%
2025-06-10	42.0000	42.6000	41.900000	42.4900	+1.408%	3,218,964	+8.849%
2025-06-09	40.5300	41.9800	40.525000	41.9000	+4.177%	4,704,103	+10.382%
2025-06-06	40.7600	40.7600	40.040000	40.2200	-0.099%	4,699,925	+14.993%
2025-06-05	41.2400	41.3117	40.040000	40.2600	-2.636%	3,926,194	+14.878%
2025-06-04	41.5000	41.8750	40.850000	41.3500	-1.851%	3,916,094	+11.850%
2025-06-03	40.9900	42.8000	40.900000	42.1300	+2.481%	6,849,372	+9.779%
2025-06-02	42.0900	42.1150	40.360000	41.1100	-0.121%	5,296,282	+12.503%
2025-05-30	40.8700	41.3200	40.610000	41.1600	-0.146%	7,920,573	+12.366%
2025-05-29	40.9900	41.2700	40.470000	41.2200	+1.502%	7,771,947	+12.203%
2025-05-28	41.6300	41.7200	40.330000	40.6100	-2.474%	6,944,025	+13.888%
2025-05-27	40.3800	42.1700	40.124600	41.6400	+4.623%	7,044,184	+11.071%
2025-05-23	39.3900	40.1650	39.360000	39.8000	-0.723%	4,453,336	+16.206%
2025-05-22	40.1300	40.4100	39.290000	40.0900	-0.546%	6,600,913	+15.365%
2025-05-21	40.6000	40.8500	40.220000	40.3100	-1.539%	6,230,184	+14.736%
2025-05-20	42.2000	42.3000	40.850000	40.9400	-3.238%	5,784,227	+12.970%
2025-05-19	41.9800	42.4500	41.770000	42.3100	-0.283%	3,595,674	+9.312%
2025-05-16	42.2900	42.4800	41.830000	42.4300	+0.688%	3,979,547	+9.003%
2025-05-15	42.1500	42.5300	41.880000	42.1400	-0.660%	4,562,365	+9.753%
2025-05-14	42.3800	42.5000	41.980000	42.4200	+0.236%	4,708,869	+9.029%
2025-05-13	42.3600	42.5990	41.975000	42.3200	-0.165%	5,162,308	+9.286%
2025-05-12	41.1200	42.4900	41.120000	42.3900	+6.534%	7,470,739	+9.106%
2025-05-09	39.7800	40.1200	39.620000	39.7900	+0.075%	5,363,744	+16.235%
2025-05-08	39.7300	40.8700	39.460000	39.7600	+0.455%	8,006,359	+16.323%
2025-05-07	39.3600	39.9600	38.913600	39.5800	+1.984%	6,677,660	+16.852%
2025-05-06	38.0600	39.0400	37.945000	38.8100	+1.305%	6,981,170	+19.170%
2025-05-05	37.7700	38.6400	37.540000	38.3100	+0.630%	7,925,736	+20.726%
2025-05-02	37.3500	38.2200	37.240000	38.0700	+3.423%	6,356,211	+21.487%
2025-05-01	36.7800	37.6100	36.600000	36.8100	+0.382%	5,783,613	+25.645%
2025-04-30	35.9000	36.8000	35.760000	36.6700	+0.273%	5,606,649	+26.125%
2025-04-29	35.7000	36.7100	35.500000	36.5700	+1.471%	5,370,170	+26.470%
2025-04-28	35.4600	36.4900	35.430000	36.0400	+0.418%	5,844,637	+28.330%
2025-04-25	36.5100	36.8150	35.630000	35.8900	-1.967%	6,978,018	+28.866%
2025-04-24	34.4700	37.0200	34.360000	36.6100	+6.486%	11,524,791	+26.332%
2025-04-23	35.1200	35.9400	34.330000	34.3800	+1.296%	11,838,162	+34.526%
2025-04-22	32.8800	34.0400	32.830000	33.9400	+4.238%	7,230,340	+36.270%
2025-04-21	32.6700	32.8600	32.200000	32.5600	-0.641%	5,564,183	+42.045%
2025-04-17	32.3000	33.0700	32.135000	32.7700	+2.856%	5,739,716	+41.135%
2025-04-16	32.3000	32.6500	31.600000	31.8600	-2.479%	5,044,574	+45.166%
2025-04-15	31.9600	32.9900	31.960000	32.6700	+1.712%	6,218,331	+41.567%
2025-04-14	32.6400	32.8200	31.570000	32.1200	+0.093%	6,795,994	+43.991%
2025-04-11	31.7400	32.2700	30.710000	32.0900	+1.166%	5,116,365	+44.126%
2025-04-10	32.9000	33.0000	31.050000	31.7200	-5.959%	7,840,417	+45.807%
2025-04-09	30.8100	33.8100	30.520000	33.7300	+9.870%	13,193,263	+37.118%
2025-04-08	32.9900	33.1000	30.180000	30.7000	-4.361%	11,542,596	+50.651%
2025-04-07	32.3600	34.1100	31.420000	32.1000	-3.806%	10,019,426	+44.081%
2025-04-04	35.0000	35.1700	32.740000	33.3700	-8.349%	11,367,002	+38.598%
2025-04-03	37.5050	37.8700	35.560000	36.4100	-6.737%	11,130,079	+27.026%
2025-04-02	39.0000	39.2800	38.500000	39.0400	-0.281%	5,403,548	+18.468%
2025-04-01	38.6300	39.2900	38.630000	39.1500	+1.346%	6,310,352	+18.135%
2025-03-31	37.4400	38.7950	37.380000	38.6300	+1.179%	5,684,727	+19.726%
2025-03-28	40.0000	40.1550	38.130000	38.1800	-5.308%	5,782,283	+21.137%
2025-03-27	40.1300	40.7500	40.010000	40.3200	+0.025%	3,582,471	+14.707%
2025-03-26	40.3500	40.6500	40.070000	40.3100	+0.099%	4,195,462	+14.736%
2025-03-25	41.5600	41.7099	40.170000	40.2700	-2.964%	7,568,159	+14.850%
2025-03-24	42.0000	42.4200	41.160000	41.5000	-1.026%	5,437,418	+11.446%
2025-03-21	42.3800	42.4400	40.900000	41.9300	-2.215%	7,338,895	+10.303%
2025-03-20	43.4500	43.8000	42.830000	42.8800	-2.346%	3,850,677	+7.859%
2025-03-19	43.5100	44.2100	43.430000	43.9100	+1.479%	4,162,512	+5.329%
2025-03-18	43.7000	43.8800	43.020000	43.2700	-0.916%	3,893,804	+6.887%
2025-03-17	43.3700	44.3300	43.370000	43.6700	+1.111%	4,539,388	+5.908%
2025-03-14	43.2300	44.2900	42.660000	43.1900	+0.958%	9,142,053	+7.085%
2025-03-13	42.9000	43.4700	42.470000	42.7800	-0.023%	5,832,714	+8.111%
2025-03-12	44.5600	44.7800	42.670000	42.7900	-4.529%	4,940,351	+8.086%
2025-03-11	45.5300	45.8600	44.220000	44.8200	-1.147%	3,171,873	+3.191%
2025-03-10	44.4600	45.8900	44.380000	45.3400	+0.621%	3,813,323	+2.007%
2025-03-07	44.8800	45.1250	44.020000	45.0600	-0.727%	4,621,358	+2.641%
2025-03-06	45.6900	46.3800	45.150000	45.3900	-1.433%	4,037,819	+1.895%
2025-03-05	45.7000	46.3500	45.550000	46.0500	+2.129%	4,749,049	+0.434%
2025-03-04	45.0000	45.6600	44.365000	45.0900	-0.748%	3,809,562	+2.573%
2025-03-03	46.4200	47.6300	44.930000	45.4300	+1.610%	7,425,122	+1.805%
2025-02-28	43.6000	45.0600	43.600000	44.7100	+2.218%	3,548,035	+3.444%
2025-02-27	43.6000	44.1800	42.990000	43.7400	+0.023%	2,947,898	+5.738%
2025-02-26	45.1000	45.1000	43.360000	43.7300	-1.420%	3,200,717	+5.763%
2025-02-25	45.0100	45.3300	43.650000	44.3600	-1.663%	6,679,187	+4.261%
2025-02-24	43.7500	45.3950	43.620000	45.1100	+2.476%	5,050,544	+2.527%
2025-02-21	45.1550	45.3700	43.710000	44.0200	-2.113%	4,051,015	+5.066%
2025-02-20	44.0900	44.9900	44.020000	44.9700	+2.112%	4,119,985	+2.846%
2025-02-19	43.5600	44.1800	43.370000	44.0400	+0.502%	3,917,086	+5.018%
2025-02-18	43.6900	44.3600	43.360000	43.8200	+1.038%	5,371,298	+5.545%
2025-02-14	42.7500	43.5500	42.520000	43.3700	+2.748%	5,822,030	+6.641%
2025-02-13	43.0000	43.0500	41.940000	42.2100	+0.764%	5,589,043	+9.571%
2025-02-12	41.4300	42.4200	41.320000	41.8900	+1.552%	5,792,267	+10.408%
2025-02-11	41.3800	41.8700	41.150000	41.2500	-1.008%	5,230,287	+12.121%
2025-02-10	42.8900	43.1000	41.570000	41.6700	-3.048%	6,295,691	+10.991%
2025-02-07	43.0000	44.1000	42.770000	42.9800	+1.560%	9,313,342	+7.608%
2025-02-06	43.6800	43.8000	42.050000	42.3200	-2.780%	12,226,500	+9.286%
2025-02-05	44.0000	44.1700	43.020000	43.5300	-2.246%	8,786,854	+6.249%
2025-02-04	45.1800	45.7300	44.500000	44.5300	-0.890%	6,247,489	+3.863%
2025-02-03	44.4800	45.3700	44.210000	44.9300	-1.964%	6,255,845	+2.938%
2025-01-31	47.8400	47.9000	45.290000	45.8300	-4.996%	9,176,779	+0.916%
2025-01-30	47.5000	48.7300	46.530000	48.2400	+11.075%	13,409,455	-4.125%
2025-01-29	43.3100	44.1500	43.260000	43.4300	+0.463%	9,566,176	+6.493%
2025-01-28	43.4800	43.7100	43.010000	43.2300	-0.506%	4,146,902	+6.986%
2025-01-27	43.0900	44.1000	43.090000	43.4500	-0.115%	4,640,540	+6.444%
2025-01-24	43.6100	43.8500	43.180000	43.5000	+0.115%	4,717,677	+6.322%
2025-01-23	44.0300	44.0800	43.215000	43.4500	-1.250%	5,697,117	+6.444%
2025-01-22	45.0000	45.1800	43.870000	44.0000	-2.998%	5,093,657	+5.114%
2025-01-21	44.8300	45.7400	44.830000	45.3600	+2.162%	6,046,469	+1.962%
2025-01-17	44.2000	44.8600	44.170000	44.4000	+0.955%	4,299,455	+4.167%
2025-01-16	44.2900	44.6800	43.780000	43.9800	-0.498%	3,953,620	+5.161%
2025-01-15	45.3800	46.0500	44.020000	44.2000	-1.778%	5,534,153	+4.638%
2025-01-14	45.9400	46.3650	44.330000	45.0000	-3.990%	6,718,798	+2.778%
2025-01-13	47.1800	47.2750	46.500000	46.8700	-0.720%	4,756,528	-1.323%
2025-01-10	48.6700	48.8200	47.020000	47.2100	-3.947%	4,722,411	-2.033%
2025-01-08	49.0600	49.4200	48.780000	49.1500	-0.707%	2,361,114	-5.900%

document.getElementById("Z8jj1v").onerror = function(){this.style.display='none';}; .dark-mode .YWJG8P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YWJG8P{ color: #333333; background-color: white; border: 2px solid #333333; }LVSLas Vegas Sands Corp.stock NYSE

LVS
Las Vegas Sands Corp.
stock NYSE