NYSE : LVS
Las Vegas Sands Corp. — Price history
Consumer Discretionary · Resorts & Casinos · United States
Last price 37.04 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 23.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Las Vegas Sands Corp. (LVS) closed at 36.97 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 37.21 | 37.28 | 36.74 | 36.97 | 6,398,573 | -0.19% |
| 2026-10-29 | 36.63 | 37.115 | 36.5 | 37.04 | 6,759,640 | +2.26% |
| 2026-10-28 | 35.96 | 36.388 | 35.79 | 36.22 | 7,528,881 | +0.28% |
| 2026-10-27 | 36.67 | 36.67 | 35.92 | 36.12 | 7,057,235 | -1.23% |
| 2026-10-26 | 35.87 | 36.86 | 35.61 | 36.57 | 7,665,248 | +2.49% |
| 2026-10-23 | 36.29 | 36.389 | 35.27 | 35.68 | 5,774,590 | -2.33% |
| 2026-10-22 | 35.75 | 37.48 | 35.03 | 36.53 | 11,390,526 | -2.61% |
| 2026-10-21 | 38.06 | 38.2 | 37.305 | 37.51 | 6,085,732 | -1.73% |
| 2026-10-20 | 38.15 | 38.355 | 37.775 | 38.17 | 5,479,519 | +0.42% |
| 2026-10-19 | 37.72 | 38.105 | 37.5 | 38.01 | 5,715,298 | +0.00% |
| 2026-10-16 | 38.47 | 38.585 | 37.9 | 38.01 | 7,493,928 | -0.81% |
| 2026-10-15 | 37.4 | 38.415 | 37.4 | 38.32 | 6,886,449 | +3.51% |
| 2026-10-14 | 37.15 | 37.36 | 36.365 | 37.02 | 5,939,601 | -0.05% |
| 2026-10-13 | 36.5 | 37.075 | 36.44 | 37.04 | 5,065,463 | +2.46% |
| 2026-10-12 | 36.19 | 36.4 | 35.74 | 36.15 | 4,231,506 | -0.06% |
| 2026-10-09 | 36.5 | 37.13 | 35.925 | 36.17 | 4,127,532 | +0.19% |
| 2026-10-08 | 35.5 | 36.12 | 35.28 | 36.1 | 6,980,380 | +0.81% |
| 2026-10-07 | 36.46 | 36.46 | 35.695 | 35.81 | 4,815,280 | -1.38% |
| 2026-10-06 | 36.67 | 36.7 | 36.28 | 36.31 | 4,973,154 | -0.82% |
| 2026-10-05 | 36.65 | 37.005 | 36.08 | 36.61 | 5,858,457 | +1.05% |
| 2026-10-02 | 36.89 | 36.98 | 36.21 | 36.23 | 7,305,790 | -1.25% |
| 2026-10-01 | 37.84 | 37.933 | 36.475 | 36.69 | 6,289,634 | -2.96% |
| 2026-09-30 | 38.45 | 38.67 | 37.785 | 37.81 | 6,228,787 | -1.33% |
| 2026-09-29 | 38.83 | 38.83 | 38.15 | 38.32 | 4,864,669 | -1.19% |
| 2026-09-28 | 38.87 | 39.29 | 38.42 | 38.78 | 3,762,449 | -0.54% |
| 2026-09-25 | 38.79 | 39.17 | 38.52 | 38.99 | 3,853,285 | +0.88% |
| 2026-09-24 | 39 | 39.233 | 38.06 | 38.65 | 7,205,758 | -1.38% |
| 2026-09-23 | 39.76 | 39.775 | 39.005 | 39.19 | 3,809,417 | -1.28% |
| 2026-09-22 | 40.86 | 41.02 | 39.59 | 39.7 | 5,020,779 | -1.39% |
| 2026-09-21 | 40.19 | 40.6 | 39.535 | 40.26 | 4,481,487 | +0.70% |
| 2026-09-18 | 40.51 | 40.79 | 39.73 | 39.98 | 16,605,509 | -1.70% |
| 2026-09-17 | 41.37 | 41.43 | 40.63 | 40.67 | 4,155,846 | -0.95% |
| 2026-09-16 | 41.37 | 41.53 | 40.855 | 41.06 | 6,021,127 | -0.51% |
| 2026-09-15 | 42.22 | 42.455 | 41.26 | 41.27 | 5,396,806 | -2.67% |
| 2026-09-14 | 42.82 | 43.03 | 42.135 | 42.4 | 4,235,765 | -1.00% |
| 2026-09-11 | 42.82 | 43.1 | 42.5 | 42.83 | 3,944,171 | +0.54% |
| 2026-09-10 | 43.32 | 43.33 | 42.11 | 42.6 | 5,708,479 | -1.68% |
| 2026-09-09 | 43.73 | 43.92 | 42.715 | 43.33 | 7,085,140 | -1.48% |
| 2026-09-08 | 44.28 | 44.405 | 43.57 | 43.98 | 6,017,656 | -0.88% |
| 2026-09-04 | 44.18 | 44.725 | 44.13 | 44.37 | 4,207,698 | -0.31% |
| 2026-09-03 | 44.71 | 44.99 | 43.81 | 44.51 | 3,655,830 | -0.07% |
| 2026-09-02 | 43.75 | 45.3 | 43.66 | 44.54 | 5,505,651 | +1.60% |
| 2026-09-01 | 43.55 | 44.15 | 43.36 | 43.84 | 4,766,526 | +0.07% |
| 2026-08-31 | 45.13 | 45.175 | 43.59 | 43.81 | 7,159,655 | -2.73% |
| 2026-08-28 | 45 | 45.53 | 44.62 | 45.04 | 6,843,657 | +1.81% |
| 2026-08-27 | 46.19 | 46.36 | 43.915 | 44.24 | 7,509,580 | -4.30% |
| 2026-08-26 | 46.82 | 47.055 | 46.085 | 46.23 | 3,811,888 | -2.20% |
| 2026-08-25 | 46.88 | 47.495 | 46.73 | 47.27 | 3,009,264 | +0.64% |
| 2026-08-24 | 47 | 47.24 | 46.08 | 46.97 | 3,816,717 | -0.13% |
| 2026-08-21 | 46.22 | 47.075 | 46.18 | 47.03 | 3,286,525 | +2.31% |
| 2026-08-20 | 46.4 | 46.69 | 45.5 | 45.97 | 4,276,672 | -1.31% |
| 2026-08-19 | 45.73 | 46.64 | 44.84 | 46.58 | 4,835,908 | +2.44% |
| 2026-08-18 | 45.7 | 46.17 | 45.43 | 45.47 | 3,044,583 | +0.09% |
| 2026-08-17 | 46.05 | 46.383 | 45.22 | 45.43 | 4,099,329 | -1.73% |
| 2026-08-14 | 45.89 | 46.48 | 45.75 | 46.23 | 3,140,849 | +1.01% |
| 2026-08-13 | 45.7 | 45.919 | 45.329 | 45.77 | 2,814,645 | +0.20% |
| 2026-08-12 | 45.71 | 45.965 | 45.3 | 45.68 | 3,248,700 | -0.09% |
| 2026-08-11 | 45.16 | 45.935 | 45.16 | 45.72 | 3,863,022 | +0.57% |
| 2026-08-10 | 45.89 | 46.09 | 45.14 | 45.46 | 4,577,089 | -0.68% |
| 2026-08-07 | 46.1 | 46.23 | 45.06 | 45.77 | 3,540,738 | -0.74% |
| 2026-08-06 | 45.9 | 46.83 | 45.45 | 46.11 | 3,517,503 | +0.57% |
| 2026-08-05 | 46.49 | 47.44 | 45.755 | 45.85 | 6,037,983 | -0.37% |
| 2026-08-04 | 46.68 | 47 | 45.79 | 46.02 | 5,794,917 | -2.04% |
| 2026-08-03 | 48.96 | 49.045 | 46.5 | 47.28 | 6,278,321 | -3.29% |
| 2026-07-31 | 49.82 | 50.08 | 48.76 | 48.89 | 5,837,902 | -1.97% |
| 2026-07-30 | 48.2 | 49.92 | 48.2 | 49.87 | 7,259,562 | +2.72% |
| 2026-07-29 | 48.15 | 48.77 | 48.01 | 48.55 | 5,080,454 | +0.62% |
| 2026-07-28 | 47.93 | 48.78 | 47.83 | 48.25 | 6,616,499 | +1.03% |
| 2026-07-27 | 46.94 | 47.89 | 46.74 | 47.76 | 7,021,012 | +3.65% |
| 2026-07-24 | 46.6 | 46.6 | 45.25 | 46.08 | 5,991,464 | +0.11% |
| 2026-07-23 | 44.4 | 46.74 | 44.21 | 46.03 | 10,714,539 | +1.72% |
| 2026-07-22 | 45.69 | 46.3 | 45.19 | 45.25 | 7,356,947 | -0.48% |
| 2026-07-21 | 45.82 | 46.05 | 45.285 | 45.47 | 5,184,521 | -0.74% |
| 2026-07-20 | 45.435 | 45.925 | 44.86 | 45.81 | 4,569,433 | +0.99% |
| 2026-07-17 | 45.59 | 45.7 | 45.02 | 45.36 | 4,296,079 | -0.74% |
| 2026-07-16 | 45.23 | 45.905 | 45.068 | 45.7 | 4,613,947 | +2.03% |
| 2026-07-15 | 44.85 | 45.04 | 44.22 | 44.79 | 4,792,203 | +0.02% |
| 2026-07-14 | 45.5 | 45.845 | 44.59 | 44.78 | 3,887,858 | -2.44% |
| 2026-07-13 | 46.96 | 47.21 | 45.59 | 45.9 | 3,198,537 | -1.69% |
| 2026-07-10 | 46.88 | 47.115 | 46.3 | 46.69 | 3,357,772 | +0.52% |
| 2026-07-09 | 45.62 | 46.51 | 45.12 | 46.45 | 3,889,827 | +0.56% |
| 2026-07-08 | 45.99 | 46.98 | 45.99 | 46.19 | 4,517,396 | +0.28% |
| 2026-07-07 | 46.475 | 46.99 | 45.64 | 46.06 | 3,105,814 | -1.12% |
| 2026-07-06 | 47.4 | 47.55 | 45.7 | 46.58 | 3,911,224 | -0.87% |
| 2026-07-02 | 46.3 | 47.382 | 46.3 | 46.99 | 3,766,975 | +1.60% |
| 2026-07-01 | 46.16 | 46.28 | 45.62 | 46.25 | 4,243,078 | +0.13% |
| 2026-06-30 | 46.27 | 46.59 | 45.9 | 46.19 | 3,759,187 | -0.39% |
| 2026-06-29 | 47.505 | 47.59 | 46.15 | 46.37 | 3,726,358 | -1.59% |
| 2026-06-26 | 46.25 | 47.65 | 46.25 | 47.12 | 6,246,496 | +1.82% |
| 2026-06-25 | 47.88 | 47.98 | 46.075 | 46.28 | 3,900,650 | -3.10% |
| 2026-06-24 | 47.87 | 48.59 | 47.58 | 47.76 | 5,232,179 | +0.00% |
| 2026-06-23 | 47.59 | 48.395 | 47.455 | 47.76 | 5,549,648 | -0.08% |
| 2026-06-22 | 48 | 48.08 | 47.12 | 47.8 | 5,278,224 | -1.89% |
| 2026-06-18 | 48.44 | 49.05 | 48.03 | 48.72 | 10,950,186 | +1.23% |
| 2026-06-17 | 48.68 | 49.155 | 48.01 | 48.13 | 4,336,800 | -1.66% |
| 2026-06-16 | 49.78 | 50.14 | 48.86 | 48.94 | 4,542,988 | -1.61% |
| 2026-06-15 | 50.75 | 50.89 | 49.16 | 49.74 | 6,615,648 | -1.84% |
| 2026-06-12 | 50.5 | 51.67 | 50.165 | 50.67 | 3,713,038 | +0.12% |
| 2026-06-11 | 51.31 | 51.31 | 50.04 | 50.61 | 4,092,139 | -0.39% |
| 2026-06-10 | 51.52 | 51.65 | 50.57 | 50.81 | 3,278,920 | -1.63% |
| 2026-06-09 | 51.55 | 52.47 | 51.2 | 51.65 | 3,351,226 | +1.69% |
| 2026-06-08 | 50.25 | 50.997 | 49.88 | 50.79 | 3,117,242 | +1.07% |
| 2026-06-05 | 50.53 | 50.866 | 50.02 | 50.25 | 2,363,979 | -0.95% |
| 2026-06-04 | 51.32 | 51.44 | 50.465 | 50.73 | 2,304,715 | -0.26% |
| 2026-06-03 | 51 | 51.3 | 50.2 | 50.86 | 3,405,564 | -0.68% |
| 2026-06-02 | 53.01 | 53.08 | 51 | 51.21 | 4,266,381 | -3.87% |
| 2026-06-01 | 51 | 53.54 | 50.925 | 53.27 | 5,268,677 | +5.34% |
| 2026-05-29 | 51.21 | 51.35 | 50.4 | 50.57 | 4,400,209 | -1.06% |
| 2026-05-28 | 50.92 | 52.18 | 50.13 | 51.11 | 3,292,777 | +0.10% |
| 2026-05-27 | 50.33 | 51.24 | 50.32 | 51.06 | 3,780,108 | +2.63% |
| 2026-05-26 | 49.66 | 50.16 | 49.24 | 49.75 | 3,153,768 | +0.65% |
| 2026-05-22 | 48.6 | 49.805 | 48.55 | 49.43 | 3,827,316 | -0.04% |
| 2026-05-21 | 49.19 | 49.81 | 48.235 | 49.45 | 4,830,087 | -0.34% |
| 2026-05-20 | 49.57 | 50.22 | 48.77 | 49.62 | 5,255,919 | -0.60% |
| 2026-05-19 | 50.68 | 51.26 | 49.78 | 49.92 | 5,103,908 | -0.54% |
| 2026-05-18 | 51.19 | 51.655 | 50.165 | 50.19 | 3,975,080 | -1.90% |
| 2026-05-15 | 50.4 | 51.23 | 50.25 | 51.16 | 4,136,548 | +1.01% |
| 2026-05-14 | 51.47 | 52.01 | 50.56 | 50.65 | 3,854,993 | -1.31% |
| 2026-05-13 | 51.69 | 51.965 | 50.74 | 51.32 | 3,651,253 | -0.74% |
| 2026-05-12 | 52.01 | 52.77 | 51.53 | 51.7 | 4,236,819 | -0.71% |