Las Vegas Sands Corp.
LVS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $37.21 | $38.28 | $37.09 | $38.20 | +3.33% | 6.96M |
| Oct 30, 2026 | $37.21 | $37.28 | $36.74 | $36.97 | -0.19% | 6.40M |
| Oct 29, 2026 | $36.63 | $37.12 | $36.50 | $37.04 | +2.26% | 6.76M |
| Oct 28, 2026 | $35.96 | $36.39 | $35.79 | $36.22 | +0.28% | 7.53M |
| Oct 27, 2026 | $36.67 | $36.67 | $35.92 | $36.12 | -1.23% | 7.06M |
| Oct 26, 2026 | $35.87 | $36.86 | $35.61 | $36.57 | +2.49% | 7.67M |
| Oct 23, 2026 | $36.29 | $36.39 | $35.27 | $35.68 | -2.33% | 5.77M |
| Oct 22, 2026 | $35.75 | $37.48 | $35.03 | $36.53 | -2.61% | 11.39M |
| Oct 21, 2026 | $38.06 | $38.20 | $37.31 | $37.51 | -1.73% | 6.09M |
| Oct 20, 2026 | $38.15 | $38.36 | $37.78 | $38.17 | +0.42% | 5.48M |
| Oct 19, 2026 | $37.72 | $38.11 | $37.50 | $38.01 | 0.00% | 5.72M |
| Oct 16, 2026 | $38.47 | $38.59 | $37.90 | $38.01 | -0.81% | 8.33M |
| Oct 15, 2026 | $37.40 | $38.42 | $37.40 | $38.32 | +3.51% | 6.90M |
| Oct 14, 2026 | $37.15 | $37.36 | $36.37 | $37.02 | -0.05% | 5.96M |
| Oct 13, 2026 | $36.50 | $37.08 | $36.44 | $37.04 | +2.46% | 5.08M |
| Oct 12, 2026 | $36.19 | $36.40 | $35.74 | $36.15 | -0.06% | 4.34M |
| Oct 9, 2026 | $36.50 | $37.13 | $35.93 | $36.17 | +0.19% | 4.28M |
| Oct 8, 2026 | $35.50 | $36.12 | $35.28 | $36.10 | +0.81% | 7.06M |
| Oct 7, 2026 | $36.46 | $36.46 | $35.70 | $35.81 | -1.38% | 4.82M |
| Oct 6, 2026 | $36.67 | $36.70 | $36.28 | $36.31 | -0.82% | 4.98M |
| Oct 5, 2026 | $36.65 | $37.01 | $36.08 | $36.61 | +1.05% | 5.86M |
| Oct 2, 2026 | $36.89 | $36.98 | $36.21 | $36.23 | -1.25% | 7.32M |
| Oct 1, 2026 | $37.84 | $37.93 | $36.48 | $36.69 | -2.96% | 6.30M |
| Sep 30, 2026 | $38.45 | $38.67 | $37.79 | $37.81 | -1.33% | 6.34M |
| Sep 29, 2026 | $38.83 | $38.83 | $38.15 | $38.32 | -1.19% | 5.31M |
| Sep 28, 2026 | $38.87 | $39.29 | $38.42 | $38.78 | -0.54% | 3.77M |
| Sep 25, 2026 | $38.79 | $39.17 | $38.52 | $38.99 | +0.88% | 3.89M |
| Sep 24, 2026 | $39.00 | $39.23 | $38.06 | $38.65 | -1.38% | 7.21M |
| Sep 23, 2026 | $39.76 | $39.78 | $39.01 | $39.19 | -1.28% | 3.82M |
| Sep 22, 2026 | $40.86 | $41.02 | $39.59 | $39.70 | -1.39% | 5.10M |
| Sep 21, 2026 | $40.19 | $40.60 | $39.54 | $40.26 | +0.70% | 4.54M |
| Sep 18, 2026 | $40.51 | $40.79 | $39.73 | $39.98 | -1.70% | 18.11M |
| Sep 17, 2026 | $41.37 | $41.43 | $40.63 | $40.67 | -0.95% | 4.18M |
| Sep 16, 2026 | $41.37 | $41.53 | $40.86 | $41.06 | -0.51% | 6.02M |
| Sep 15, 2026 | $42.22 | $42.46 | $41.26 | $41.27 | -2.67% | 5.44M |
| Sep 14, 2026 | $42.82 | $43.03 | $42.14 | $42.40 | -1.00% | 4.44M |
| 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 | — | 5.36M |
