Las Vegas Sands Corp. Common Stock (LVS)

Last Price36.97

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 2nd, 6:40 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Las Vegas Sands Corp. Common Stock (LVS)

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	37.21	37.28	36.73	36.97	6,398,595	36.67
10/29/2026	36.63	37.12	36.50	37.04	6,759,626	36.74
10/28/2026	35.96	36.39	35.79	36.22	7,528,818	35.93
10/27/2026	36.67	36.67	35.92	36.12	7,057,228	35.83
10/26/2026	35.87	36.86	35.61	36.57	7,673,831	36.27
10/23/2026	36.29	36.39	35.27	35.68	5,774,596	35.39
10/22/2026	35.75	37.48	35.03	36.53	11,389,418	36.23
10/21/2026	38.06	38.20	37.30	37.51	6,075,077	37.21
10/20/2026	38.15	38.35	37.77	38.17	5,479,381	37.86
10/19/2026	37.72	38.10	37.50	38.01	5,714,796	37.70
10/16/2026	38.47	38.59	37.90	38.01	8,330,274	37.70
10/15/2026	37.40	38.41	37.40	38.32	6,902,900	38.01
10/14/2026	37.15	37.36	36.37	37.02	5,964,554	36.72
10/13/2026	36.50	37.08	36.44	37.04	5,255,070	36.74
10/12/2026	36.19	36.40	35.74	36.15	4,336,565	35.86
10/09/2026	36.50	37.13	35.92	36.17	4,278,098	35.88
10/08/2026	35.50	36.12	35.28	36.10	7,054,955	35.81
10/07/2026	36.46	36.46	35.70	35.81	4,824,423	35.52
10/06/2026	36.67	36.70	36.28	36.31	4,977,659	36.02
10/05/2026	36.65	37.01	36.08	36.61	5,863,407	36.31
10/02/2026	36.89	36.98	36.21	36.23	7,318,116	35.94
10/01/2026	37.84	37.93	36.48	36.69	6,297,931	36.39
9/30/2026	38.45	38.67	37.78	37.81	6,337,197	37.50
9/29/2026	38.83	38.83	38.15	38.32	5,309,254	38.01
9/28/2026	38.87	39.29	38.42	38.78	3,765,995	38.47
9/25/2026	38.79	39.17	38.52	38.99	3,886,701	38.67
9/24/2026	39.00	39.23	38.06	38.65	7,210,071	38.34
9/23/2026	39.76	39.77	39.01	39.19	3,817,596	38.87
9/22/2026	40.86	41.02	39.59	39.70	5,102,147	39.38
9/21/2026	40.19	40.60	39.53	40.26	4,541,838	39.93
9/18/2026	40.51	40.79	39.73	39.98	18,105,069	39.66
9/17/2026	41.37	41.43	40.63	40.67	4,183,672	40.34
9/16/2026	41.37	41.53	40.85	41.06	6,021,891	40.73
9/15/2026	42.22	42.45	41.26	41.27	5,436,932	40.94
9/14/2026	42.82	43.03	42.13	42.40	4,671,874	42.06
9/11/2026	42.82	43.10	42.50	42.83	3,985,373	42.48
9/10/2026	43.32	43.33	42.11	42.60	5,770,901	42.25
9/09/2026	43.73	43.92	42.72	43.33	7,223,062	42.98
9/08/2026	44.28	44.41	43.57	43.98	6,957,109	43.62
9/04/2026	44.18	44.73	44.13	44.37	4,292,293	44.01
9/03/2026	44.71	44.99	43.81	44.51	3,672,268	44.15
9/02/2026	43.75	45.30	43.66	44.54	5,547,618	44.18
9/01/2026	43.55	44.15	43.36	43.84	4,771,175	43.48
8/31/2026	45.13	45.17	43.59	43.81	7,271,409	43.45
8/28/2026	45.00	45.53	44.62	45.04	6,848,898	44.67
8/27/2026	46.19	46.36	43.91	44.24	7,633,875	43.88
8/26/2026	46.82	47.05	46.09	46.23	3,816,420	45.85
8/25/2026	46.88	47.49	46.73	47.27	3,018,391	46.89
8/24/2026	47.00	47.24	46.08	46.97	3,819,226	46.59
8/21/2026	46.22	47.08	46.18	47.03	3,294,257	46.65
8/20/2026	46.40	46.69	45.50	45.97	4,316,922	45.60
8/19/2026	45.73	46.64	44.84	46.58	4,839,078	46.20
8/18/2026	45.70	46.17	45.43	45.47	3,074,010	45.10
8/17/2026	46.05	46.38	45.22	45.43	4,274,204	45.06
8/14/2026	45.89	46.48	45.75	46.23	3,173,145	45.85
8/13/2026	45.70	45.92	45.33	45.77	2,815,645	45.40
8/12/2026	45.71	45.97	45.30	45.68	3,336,119	45.31
8/11/2026	45.16	45.94	45.16	45.72	3,865,570	45.35
8/10/2026	45.89	46.09	45.14	45.46	5,357,033	45.09
8/07/2026	46.10	46.23	45.06	45.77	4,076,362	45.40
8/06/2026	45.90	46.83	45.45	46.11	4,719,684	45.74
8/05/2026	46.49	47.44	45.76	45.85	7,051,440	45.48
8/04/2026	46.68	47.00	45.79	46.02	6,873,895	45.65
8/03/2026	48.96	49.05	46.50	47.28	6,281,599	46.60