Las Vegas Sands Corp. (LVS)
NYSE: LVS
· Real-Time Price · USD
54.49
0.49 (0.91%)
At close: Sep 10, 2025, 3:59 PM
54.50
0.02%
After-hours: Sep 10, 2025, 07:55 PM EDT
LVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 54.19 | 54.67 | 53.82 | 54.50 | 54.50 | 0.93% | 4,920,112 |
| Sep 9, 2025 | 53.72 | 54.27 | 53.54 | 54.00 | 54.00 | 0.47% | 4,732,726 |
| Sep 8, 2025 | 53.90 | 53.94 | 53.09 | 53.75 | 53.75 | 0.09% | 6,145,923 |
| Sep 5, 2025 | 55.10 | 55.30 | 53.61 | 53.70 | 53.70 | -2.56% | 5,133,778 |
| Sep 4, 2025 | 55.41 | 55.41 | 54.62 | 55.11 | 55.11 | -0.47% | 4,841,598 |
| Sep 3, 2025 | 56.91 | 56.91 | 55.20 | 55.37 | 55.37 | -2.88% | 5,906,137 |
| Sep 2, 2025 | 56.87 | 57.42 | 56.39 | 57.01 | 57.01 | -1.08% | 5,159,749 |
| Aug 29, 2025 | 57.50 | 58.05 | 57.27 | 57.63 | 57.63 | -0.14% | 3,245,400 |
| Aug 28, 2025 | 57.30 | 57.74 | 57.11 | 57.71 | 57.71 | 1.78% | 3,126,725 |
| Aug 27, 2025 | 55.81 | 56.92 | 55.81 | 56.70 | 56.70 | 0.91% | 3,176,700 |
| Aug 26, 2025 | 56.09 | 56.86 | 55.81 | 56.19 | 56.19 | -0.05% | 5,484,133 |
| Aug 25, 2025 | 55.50 | 56.55 | 55.44 | 56.22 | 56.22 | 2.13% | 4,559,429 |
| Aug 22, 2025 | 53.75 | 55.21 | 53.54 | 55.05 | 55.05 | 2.88% | 4,015,111 |
| Aug 21, 2025 | 53.41 | 53.79 | 53.18 | 53.51 | 53.51 | -0.21% | 3,451,934 |
| Aug 20, 2025 | 53.17 | 54.08 | 53.17 | 53.62 | 53.62 | 0.04% | 3,728,947 |
| Aug 19, 2025 | 53.00 | 53.81 | 52.77 | 53.60 | 53.60 | 1.52% | 3,902,500 |
| Aug 18, 2025 | 53.76 | 53.98 | 52.76 | 52.80 | 52.80 | -1.60% | 4,643,902 |
| Aug 15, 2025 | 54.30 | 54.57 | 53.65 | 53.66 | 53.66 | -0.85% | 3,487,759 |
| Aug 14, 2025 | 53.82 | 54.30 | 53.64 | 54.12 | 54.12 | -0.39% | 3,812,620 |
| Aug 13, 2025 | 53.89 | 54.39 | 53.58 | 54.33 | 54.33 | 0.82% | 4,584,312 |