Las Vegas Sands Corp.
LVS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $42.82 | $43.10 | $42.50 | $42.83 | +0.54% | 3.99M |
| Sep 10, 2026 | $43.32 | $43.33 | $42.11 | $42.60 | -1.68% | 5.77M |
| Sep 9, 2026 | $43.73 | $43.92 | $42.72 | $43.33 | -1.48% | 7.22M |
| Sep 8, 2026 | $44.28 | $44.41 | $43.57 | $43.98 | -0.88% | 6.96M |
| Sep 4, 2026 | $44.18 | $44.73 | $44.13 | $44.37 | -0.31% | 4.29M |
| Sep 3, 2026 | $44.71 | $44.99 | $43.81 | $44.51 | -0.07% | 3.67M |
| Sep 2, 2026 | $43.75 | $45.30 | $43.66 | $44.54 | +1.60% | 5.55M |
| Sep 1, 2026 | $43.55 | $44.15 | $43.36 | $43.84 | +0.07% | 4.77M |
| Aug 31, 2026 | $45.13 | $45.18 | $43.59 | $43.81 | -2.73% | 7.27M |
| Aug 28, 2026 | $45.00 | $45.53 | $44.62 | $45.04 | +1.81% | 6.85M |
| Aug 27, 2026 | $46.19 | $46.36 | $43.92 | $44.24 | -4.30% | 7.64M |
| Aug 26, 2026 | $46.82 | $47.06 | $46.09 | $46.23 | -2.20% | 3.82M |
| Aug 25, 2026 | $46.88 | $47.50 | $46.73 | $47.27 | +0.64% | 3.02M |
| Aug 24, 2026 | $47.00 | $47.24 | $46.08 | $46.97 | -0.13% | 3.82M |
| Aug 21, 2026 | $46.22 | $47.08 | $46.18 | $47.03 | +2.31% | 3.29M |
| Aug 20, 2026 | $46.40 | $46.69 | $45.50 | $45.97 | -1.31% | 4.32M |
| Aug 19, 2026 | $45.73 | $46.64 | $44.84 | $46.58 | +2.44% | 4.84M |
| Aug 18, 2026 | $45.70 | $46.17 | $45.43 | $45.47 | +0.09% | 3.07M |
| Aug 17, 2026 | $46.05 | $46.38 | $45.22 | $45.43 | -1.73% | 4.27M |
| Aug 14, 2026 | $45.89 | $46.48 | $45.75 | $46.23 | +1.01% | 3.17M |
| Aug 13, 2026 | $45.70 | $45.92 | $45.33 | $45.77 | +0.20% | 2.82M |
| Aug 12, 2026 | $45.71 | $45.97 | $45.30 | $45.68 | -0.09% | 3.34M |
| Aug 11, 2026 | $45.16 | $45.94 | $45.16 | $45.72 | +0.57% | 3.87M |
| Aug 10, 2026 | $45.89 | $46.09 | $45.14 | $45.46 | -0.68% | 5.36M |
| Aug 7, 2026 | $46.10 | $46.23 | $45.06 | $45.77 | -0.74% | 4.08M |
| Aug 6, 2026 | $45.90 | $46.83 | $45.45 | $46.11 | +0.57% | 4.65M |
| Aug 5, 2026 | $46.49 | $47.44 | $45.76 | $45.85 | -0.37% | 7.05M |
| Aug 4, 2026 | $46.68 | $47.00 | $45.79 | $46.02 | -2.66% | 6.88M |
| Aug 3, 2026 | $48.96 | $49.05 | $46.50 | $47.28 | -3.29% | 6.28M |
| Jul 31, 2026 | $49.82 | $50.08 | $48.76 | $48.89 | -1.97% | 5.84M |
| Jul 30, 2026 | $48.20 | $49.92 | $48.20 | $49.87 | +2.72% | 7.26M |
| Jul 29, 2026 | $48.15 | $48.77 | $48.01 | $48.55 | +0.62% | 5.08M |
| Jul 28, 2026 | $47.93 | $48.78 | $47.83 | $48.25 | +1.03% | 6.62M |
| Jul 27, 2026 | $46.94 | $47.89 | $46.74 | $47.76 | +3.65% | 7.02M |
| Jul 24, 2026 | $46.60 | $46.60 | $45.25 | $46.08 | +0.11% | 5.99M |
| Jul 23, 2026 | $44.40 | $46.74 | $44.21 | $46.03 | +1.72% | 10.71M |
| Jul 22, 2026 | $45.69 | $46.30 | $45.19 | $45.25 | -0.48% | 7.36M |
| Jul 21, 2026 | $45.82 | $46.05 | $45.29 | $45.47 | -0.74% | 5.18M |
| Jul 20, 2026 | $45.44 | $45.93 | $44.86 | $45.81 | +0.99% | 4.57M |
| Jul 17, 2026 | $45.59 | $45.70 | $45.02 | $45.36 | -0.74% | 4.30M |
| Jul 16, 2026 | $45.23 | $45.91 | $45.07 | $45.70 | +2.03% | 4.61M |
| Jul 15, 2026 | $44.85 | $45.04 | $44.22 | $44.79 | +0.02% | 4.79M |
| Jul 14, 2026 | $45.50 | $45.85 | $44.59 | $44.78 | -2.44% | 3.89M |
| Jul 13, 2026 | $46.96 | $47.21 | $45.59 | $45.90 | -1.69% | 3.20M |
| Jul 10, 2026 | $46.88 | $47.12 | $46.30 | $46.69 | +0.52% | 3.36M |
| Jul 9, 2026 | $45.62 | $46.51 | $45.12 | $46.45 | +0.56% | 3.89M |
| Jul 8, 2026 | $45.99 | $46.98 | $45.99 | $46.19 | +0.28% | 4.52M |
| Jul 7, 2026 | $46.48 | $46.99 | $45.64 | $46.06 | -1.12% | 3.11M |
| Jul 6, 2026 | $47.40 | $47.55 | $45.70 | $46.58 | -0.87% | 3.91M |
| Jul 2, 2026 | $46.30 | $47.38 | $46.30 | $46.99 | +1.60% | 3.77M |
| Jul 1, 2026 | $46.16 | $46.28 | $45.62 | $46.25 | +0.13% | 4.24M |
| Jun 30, 2026 | $46.27 | $46.59 | $45.90 | $46.19 | -0.39% | 3.76M |
| Jun 29, 2026 | $47.51 | $47.59 | $46.15 | $46.37 | -1.59% | 3.73M |
| Jun 26, 2026 | $46.25 | $47.65 | $46.25 | $47.12 | +1.82% | 6.25M |
| Jun 25, 2026 | $47.88 | $47.98 | $46.08 | $46.28 | -3.10% | 3.90M |
| Jun 24, 2026 | $47.87 | $48.59 | $47.58 | $47.76 | 0.00% | 5.23M |
| Jun 23, 2026 | $47.59 | $48.40 | $47.46 | $47.76 | -0.08% | 5.55M |
| Jun 22, 2026 | $48.00 | $48.08 | $47.12 | $47.80 | -1.89% | 5.28M |
| Jun 18, 2026 | $48.44 | $49.05 | $48.03 | $48.72 | +1.23% | 10.95M |
| Jun 17, 2026 | $48.68 | $49.16 | $48.01 | $48.13 | — | 4.34M |
