Las Vegas Sands Corp. LVS
40.39 USD +1.06 (+2.70%)
Regular-session close
40.39 0.00 0.00%
After hours · Nov 13, 5:40 PM ET
39.47 Day range 40.47
35.68 52-week range 69.49
- YTD
- -37.95%
- 1 year
- -38.43%
LVS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.57 | 40.47 | 39.47 | 40.39 | +1.06 | +2.70% | 4,498,552 |
| Nov 12, 2026 | 40.45 | 40.47 | 39.18 | 39.33 | -0.90 | -2.24% | 3,974,900 |
| Nov 11, 2026 | 40.50 | 40.68 | 39.96 | 40.23 | -0.59 | -1.45% | 5,118,700 |
| Nov 10, 2026 | 40.43 | 40.96 | 39.99 | 40.82 | +0.64 | +1.59% | 4,985,700 |
| Nov 9, 2026 | 41.01 | 41.73 | 40.17 | 40.18 | -0.55 | -1.35% | 7,121,700 |
| Nov 6, 2026 | 40.05 | 41.09 | 39.67 | 40.73 | -0.19 | -0.46% | 7,040,800 |
| Nov 5, 2026 | 41.22 | 41.63 | 40.20 | 40.92 | +0.18 | +0.44% | 9,256,300 |
| Nov 4, 2026 | 39.41 | 40.97 | 39.40 | 40.74 | +2.48 | +6.48% | 8,513,500 |
| Nov 3, 2026 | 38.15 | 38.49 | 38.00 | 38.26 | +0.06 | +0.16% | 5,631,600 |
| Nov 2, 2026 | 37.21 | 38.28 | 37.09 | 38.20 | +1.23 | +3.33% | 6,955,900 |
| Oct 30, 2026 | 37.21 | 37.28 | 36.74 | 36.97 | -0.07 | -0.19% | 6,397,400 |
| Oct 29, 2026 | 36.63 | 37.12 | 36.50 | 37.04 | +0.82 | +2.26% | 6,759,500 |
| Oct 28, 2026 | 35.96 | 36.39 | 35.79 | 36.22 | +0.10 | +0.28% | 7,528,800 |
| Oct 27, 2026 | 36.67 | 36.67 | 35.92 | 36.12 | -0.45 | -1.23% | 7,057,000 |
| Oct 26, 2026 | 35.87 | 36.86 | 35.61 | 36.57 | +0.89 | +2.49% | 7,665,200 |
| Oct 23, 2026 | 36.29 | 36.39 | 35.27 | 35.68 | -0.85 | -2.33% | 5,773,800 |
| Oct 22, 2026 | 35.75 | 37.48 | 35.03 | 36.53 | -0.98 | -2.61% | 11,389,400 |
| Oct 21, 2026 | 38.06 | 38.20 | 37.31 | 37.51 | -0.66 | -1.73% | 6,085,700 |
| Oct 20, 2026 | 38.15 | 38.36 | 37.78 | 38.17 | +0.16 | +0.42% | 5,478,900 |
| Oct 19, 2026 | 37.72 | 38.11 | 37.50 | 38.01 | 0.00 | 0.00% | 5,714,700 |
| Oct 16, 2026 | 38.47 | 38.59 | 37.90 | 38.01 | -0.31 | -0.81% | 8,329,400 |
| Oct 15, 2026 | 37.40 | 38.42 | 37.40 | 38.32 | +1.30 | +3.51% | 6,900,600 |
| Oct 14, 2026 | 37.15 | 37.36 | 36.37 | 37.02 | -0.02 | -0.05% | 5,962,100 |
| Oct 13, 2026 | 36.50 | 37.08 | 36.44 | 37.04 | +0.89 | +2.46% | 5,074,300 |
| Oct 12, 2026 | 36.19 | 36.40 | 35.74 | 36.15 | -0.02 | -0.06% | 4,336,400 |
| Oct 9, 2026 | 36.50 | 37.13 | 35.93 | 36.17 | +0.07 | +0.19% | 4,274,800 |
| Oct 8, 2026 | 35.50 | 36.12 | 35.28 | 36.10 | +0.29 | +0.81% | 7,051,700 |
| Oct 7, 2026 | 36.46 | 36.46 | 35.70 | 35.81 | -0.50 | -1.38% | 4,824,000 |
| Oct 6, 2026 | 36.67 | 36.70 | 36.28 | 36.31 | -0.30 | -0.82% | 4,977,000 |
| Oct 5, 2026 | 36.65 | 37.01 | 36.08 | 36.61 | +0.38 | +1.05% | 5,863,200 |
| Oct 2, 2026 | 36.89 | 36.98 | 36.21 | 36.23 | -0.46 | -1.25% | 7,317,600 |
| Oct 1, 2026 | 37.84 | 37.93 | 36.48 | 36.69 | -1.12 | -2.96% | 6,296,100 |
| Sep 30, 2026 | 38.45 | 38.67 | 37.79 | 37.81 | -0.51 | -1.33% | 6,336,400 |
| Sep 29, 2026 | 38.83 | 38.83 | 38.15 | 38.32 | -0.46 | -1.19% | 5,308,500 |
| Sep 28, 2026 | 38.87 | 39.29 | 38.42 | 38.78 | -0.21 | -0.54% | 3,766,000 |
| Sep 25, 2026 | 38.79 | 39.17 | 38.52 | 38.99 | +0.34 | +0.88% | 3,886,700 |
| Sep 24, 2026 | 39.00 | 39.23 | 38.06 | 38.65 | -0.54 | -1.38% | 7,210,000 |
| Sep 23, 2026 | 39.76 | 39.78 | 39.01 | 39.19 | -0.51 | -1.28% | 3,816,100 |
| Sep 22, 2026 | 40.86 | 41.02 | 39.59 | 39.70 | -0.56 | -1.39% | 5,102,000 |
| Sep 21, 2026 | 40.19 | 40.60 | 39.54 | 40.26 | +0.28 | +0.70% | 4,541,600 |
| Sep 18, 2026 | 40.51 | 40.79 | 39.73 | 39.98 | -0.69 | -1.70% | 18,101,900 |
| Sep 17, 2026 | 41.37 | 41.43 | 40.63 | 40.67 | -0.39 | -0.95% | 4,183,100 |
| Sep 16, 2026 | 41.37 | 41.53 | 40.86 | 41.06 | -0.21 | -0.51% | 6,021,800 |
| Sep 15, 2026 | 42.22 | 42.46 | 41.26 | 41.27 | -1.13 | -2.67% | 5,436,400 |
| Sep 14, 2026 | 42.82 | 43.03 | 42.14 | 42.40 | -0.43 | -1.00% | 4,437,400 |
| Sep 11, 2026 | 42.82 | 43.10 | 42.50 | 42.83 | +0.23 | +0.54% | 3,985,000 |
| Sep 10, 2026 | 43.32 | 43.33 | 42.11 | 42.60 | -0.73 | -1.68% | 5,770,700 |
| Sep 9, 2026 | 43.73 | 43.92 | 42.72 | 43.33 | -0.65 | -1.48% | 7,223,000 |
| Sep 8, 2026 | 44.28 | 44.41 | 43.57 | 43.98 | -0.39 | -0.88% | 6,957,100 |
| Sep 4, 2026 | 44.18 | 44.73 | 44.13 | 44.37 | -0.14 | -0.31% | 4,291,200 |
| Sep 3, 2026 | 44.71 | 44.99 | 43.81 | 44.51 | -0.03 | -0.07% | 3,672,200 |
| Sep 2, 2026 | 43.75 | 45.30 | 43.66 | 44.54 | +0.70 | +1.60% | 5,547,400 |
| Sep 1, 2026 | 43.55 | 44.15 | 43.36 | 43.84 | +0.03 | +0.07% | 4,771,200 |
| Aug 31, 2026 | 45.13 | 45.18 | 43.59 | 43.81 | -1.23 | -2.73% | 7,267,600 |
| Aug 28, 2026 | 45.00 | 45.53 | 44.62 | 45.04 | +0.80 | +1.81% | 6,848,500 |
| Aug 27, 2026 | 46.19 | 46.36 | 43.92 | 44.24 | -1.99 | -4.30% | 7,632,700 |
| Aug 26, 2026 | 46.82 | 47.06 | 46.09 | 46.23 | -1.04 | -2.20% | 3,816,000 |
| Aug 25, 2026 | 46.88 | 47.50 | 46.73 | 47.27 | +0.30 | +0.64% | 3,018,400 |
| Aug 24, 2026 | 47.00 | 47.24 | 46.08 | 46.97 | -0.06 | -0.13% | 3,818,800 |
| Aug 21, 2026 | 46.22 | 47.08 | 46.18 | 47.03 | +1.06 | +2.31% | 3,294,100 |
| Aug 20, 2026 | 46.40 | 46.69 | 45.50 | 45.97 | -0.61 | -1.31% | 4,316,800 |
| Aug 19, 2026 | 45.73 | 46.64 | 44.84 | 46.58 | +1.11 | +2.44% | 4,839,300 |
| Aug 18, 2026 | 45.70 | 46.17 | 45.43 | 45.47 | +0.04 | +0.09% | 3,074,000 |
| Aug 17, 2026 | 46.05 | 46.38 | 45.22 | 45.43 | -0.80 | -1.73% | 4,274,500 |
| Aug 14, 2026 | 45.89 | 46.48 | 45.75 | 46.23 | +0.46 | +1.01% | 3,172,900 |
65 days, newest first. Daily bars as drawn on the LVS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.