Las Vegas Sands Corp. (LVS)
32.70
0.58 (1.81%)
At close: Apr 15, 2025, 3:59 PM
32.15
-1.70%
After-hours: Apr 15, 2025, 06:58 PM EDT
Las Vegas Sands Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 32.64 | 32.64 | 32.82 | 32.82 | 31.57 | 31.57 | 32.12 | 32.12 | 0.09% | 6,593,764 |
| Apr 11, 2025 | 31.74 | 31.74 | 32.27 | 32.27 | 30.71 | 30.71 | 32.09 | 32.09 | 1.17% | 5,116,365 |
| Apr 10, 2025 | 32.90 | 32.90 | 33.00 | 33.00 | 31.05 | 31.05 | 31.72 | 31.72 | -5.96% | 7,840,417 |
| Apr 9, 2025 | 30.81 | 30.81 | 33.81 | 33.81 | 30.52 | 30.52 | 33.73 | 33.73 | 9.87% | 13,193,300 |
| Apr 8, 2025 | 32.99 | 32.99 | 33.10 | 33.10 | 30.18 | 30.18 | 30.70 | 30.70 | -4.36% | 11,542,600 |
| Apr 7, 2025 | 32.36 | 32.36 | 34.11 | 34.11 | 31.42 | 31.42 | 32.10 | 32.10 | -3.81% | 10,019,426 |
| Apr 4, 2025 | 35.00 | 35.00 | 35.17 | 35.17 | 32.74 | 32.74 | 33.37 | 33.37 | -8.35% | 11,367,002 |
| Apr 3, 2025 | 37.51 | 37.51 | 37.87 | 37.87 | 35.56 | 35.56 | 36.41 | 36.41 | -6.74% | 11,130,100 |
| Apr 2, 2025 | 39.00 | 39.00 | 39.28 | 39.28 | 38.50 | 38.50 | 39.04 | 39.04 | -0.28% | 5,403,548 |
| Apr 1, 2025 | 38.63 | 38.63 | 39.29 | 39.29 | 38.63 | 38.63 | 39.15 | 39.15 | 1.35% | 6,310,400 |
| Mar 31, 2025 | 37.44 | 37.44 | 38.80 | 38.80 | 37.38 | 37.38 | 38.63 | 38.63 | 1.18% | 5,684,727 |
| Mar 28, 2025 | 40.00 | 40.00 | 40.16 | 40.16 | 38.13 | 38.13 | 38.18 | 38.18 | -5.31% | 5,782,300 |
| Mar 27, 2025 | 40.13 | 40.13 | 40.75 | 40.75 | 40.01 | 40.01 | 40.32 | 40.32 | 0.02% | 3,582,500 |
| Mar 26, 2025 | 40.35 | 40.35 | 40.65 | 40.65 | 40.07 | 40.07 | 40.31 | 40.31 | 0.10% | 4,278,157 |
| Mar 25, 2025 | 41.56 | 41.56 | 41.71 | 41.71 | 40.17 | 40.17 | 40.27 | 40.27 | -2.96% | 7,675,328 |
| Mar 24, 2025 | 42.00 | 42.00 | 42.42 | 42.42 | 41.16 | 41.16 | 41.50 | 41.50 | -1.03% | 5,573,516 |
| Mar 21, 2025 | 42.38 | 42.38 | 42.44 | 42.44 | 40.90 | 40.90 | 41.93 | 41.93 | -2.22% | 7,760,570 |
| Mar 20, 2025 | 43.45 | 43.45 | 43.80 | 43.80 | 42.83 | 42.83 | 42.88 | 42.88 | -2.35% | 3,908,807 |
| Mar 19, 2025 | 43.51 | 43.51 | 44.21 | 44.21 | 43.43 | 43.43 | 43.91 | 43.91 | 1.48% | 4,339,228 |
| Mar 18, 2025 | 43.70 | 43.70 | 43.88 | 43.88 | 43.02 | 43.02 | 43.27 | 43.27 | -0.92% | 4,039,011 |
| Mar 17, 2025 | 43.37 | 43.37 | 44.33 | 44.33 | 43.37 | 43.37 | 43.67 | 43.67 | 1.11% | 4,643,737 |
| Mar 14, 2025 | 43.23 | 43.23 | 44.29 | 44.29 | 42.66 | 42.66 | 43.19 | 43.19 | 0.96% | 9,203,897 |
| Mar 13, 2025 | 42.90 | 42.90 | 43.47 | 43.47 | 42.47 | 42.47 | 42.78 | 42.78 | -0.02% | 5,940,806 |
| Mar 12, 2025 | 44.56 | 44.56 | 44.78 | 44.78 | 42.67 | 42.67 | 42.79 | 42.79 | -4.53% | 5,026,000 |
| Mar 11, 2025 | 45.53 | 45.53 | 45.86 | 45.86 | 44.22 | 44.22 | 44.82 | 44.82 | -1.15% | 3,276,011 |
| Mar 10, 2025 | 44.46 | 44.46 | 45.89 | 45.89 | 44.38 | 44.38 | 45.34 | 45.34 | 0.62% | 3,890,027 |
| Mar 7, 2025 | 44.88 | 44.88 | 45.13 | 45.13 | 44.02 | 44.02 | 45.06 | 45.06 | -0.73% | 4,715,100 |
| Mar 6, 2025 | 45.69 | 45.69 | 46.38 | 46.38 | 45.15 | 45.15 | 45.39 | 45.39 | -1.43% | 4,236,837 |
| Mar 5, 2025 | 45.70 | 45.70 | 46.35 | 46.35 | 45.55 | 45.55 | 46.05 | 46.05 | 2.13% | 4,868,000 |
| Mar 4, 2025 | 45.00 | 45.00 | 45.66 | 45.66 | 44.37 | 44.37 | 45.09 | 45.09 | -0.75% | 3,881,691 |
| Mar 3, 2025 | 46.42 | 46.42 | 47.63 | 47.63 | 44.93 | 44.93 | 45.43 | 45.43 | 1.61% | 7,525,949 |
| Feb 28, 2025 | 43.60 | 43.60 | 45.06 | 45.06 | 43.60 | 43.60 | 44.71 | 44.71 | 2.22% | 3,944,848 |
| Feb 27, 2025 | 43.60 | 43.60 | 44.18 | 44.18 | 42.99 | 42.99 | 43.74 | 43.74 | 0.02% | 3,051,000 |
| Feb 26, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 43.36 | 43.36 | 43.73 | 43.73 | -1.42% | 3,301,230 |
| Feb 25, 2025 | 45.01 | 45.01 | 45.33 | 45.33 | 43.65 | 43.65 | 44.36 | 44.36 | -1.66% | 6,886,397 |
| Feb 24, 2025 | 43.75 | 43.75 | 45.40 | 45.40 | 43.62 | 43.62 | 45.11 | 45.11 | 2.48% | 5,185,200 |
| Feb 21, 2025 | 45.16 | 45.16 | 45.37 | 45.37 | 43.71 | 43.71 | 44.02 | 44.02 | -2.11% | 4,168,941 |
| Feb 20, 2025 | 44.09 | 44.09 | 44.99 | 44.99 | 44.02 | 44.02 | 44.97 | 44.97 | 2.11% | 4,189,512 |
| Feb 19, 2025 | 43.56 | 43.56 | 44.18 | 44.18 | 43.37 | 43.37 | 44.04 | 44.04 | 0.50% | 3,973,782 |
| Feb 18, 2025 | 43.69 | 43.69 | 44.36 | 44.36 | 43.36 | 43.36 | 43.82 | 43.82 | 1.04% | 5,453,900 |
| Feb 14, 2025 | 42.75 | 42.75 | 43.55 | 43.55 | 42.52 | 42.52 | 43.37 | 43.37 | 2.75% | 5,918,100 |
| Feb 13, 2025 | 43.00 | 43.00 | 43.05 | 43.05 | 41.94 | 41.94 | 42.21 | 42.21 | 0.76% | 5,781,100 |
| Feb 12, 2025 | 41.43 | 41.43 | 42.42 | 42.42 | 41.32 | 41.32 | 41.89 | 41.89 | 1.55% | 5,984,100 |
| Feb 11, 2025 | 41.38 | 41.38 | 41.87 | 41.87 | 41.15 | 41.15 | 41.25 | 41.25 | -1.01% | 5,281,200 |
| Feb 10, 2025 | 42.89 | 42.89 | 43.10 | 43.10 | 41.57 | 41.57 | 41.67 | 41.67 | -3.05% | 6,426,100 |
| Feb 7, 2025 | 43.00 | 42.75 | 44.10 | 43.84 | 42.77 | 42.52 | 42.98 | 42.73 | 1.56% | 9,402,000 |
| Feb 6, 2025 | 43.68 | 43.42 | 43.80 | 43.54 | 42.05 | 41.80 | 42.32 | 42.07 | -2.78% | 12,314,903 |
| Feb 5, 2025 | 44.00 | 43.75 | 44.17 | 43.92 | 43.02 | 42.77 | 43.53 | 43.28 | -2.25% | 8,821,400 |
| Feb 4, 2025 | 45.18 | 44.92 | 45.73 | 45.46 | 44.50 | 44.24 | 44.53 | 44.27 | -0.89% | 6,377,011 |
| Feb 3, 2025 | 44.48 | 44.22 | 45.37 | 45.11 | 44.21 | 43.95 | 44.93 | 44.67 | -1.96% | 6,387,917 |