Las Vegas Sands Corp. (LVS)
NYSE: LVS
· Real-Time Price · USD
51.14
-3.91 (-7.10%)
At close: Oct 03, 2025, 3:04 PM
LVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 54.95 | 55.45 | 54.34 | 55.05 | 55.05 | 0.51% | 3,196,933 |
| Oct 1, 2025 | 53.87 | 55.15 | 53.58 | 54.77 | 54.77 | 1.82% | 3,888,300 |
| Sep 30, 2025 | 55.24 | 55.24 | 53.39 | 53.79 | 53.79 | -2.64% | 4,110,929 |
| Sep 29, 2025 | 54.93 | 55.49 | 54.09 | 55.25 | 55.25 | 2.30% | 4,291,406 |
| Sep 26, 2025 | 53.02 | 54.46 | 52.99 | 54.01 | 54.01 | 1.79% | 3,285,899 |
| Sep 25, 2025 | 52.89 | 53.41 | 52.53 | 53.06 | 53.06 | 0.13% | 2,735,700 |
| Sep 24, 2025 | 53.28 | 53.47 | 52.50 | 52.99 | 52.99 | -0.15% | 3,383,507 |
| Sep 23, 2025 | 53.00 | 54.05 | 52.91 | 53.07 | 53.07 | 0.40% | 4,747,200 |
| Sep 22, 2025 | 54.43 | 54.61 | 52.84 | 52.86 | 52.86 | -1.87% | 5,920,686 |
| Sep 19, 2025 | 53.62 | 54.41 | 53.18 | 53.87 | 53.87 | 1.24% | 15,691,876 |
| Sep 18, 2025 | 52.84 | 53.26 | 52.19 | 53.21 | 53.21 | 0.95% | 4,336,200 |
| Sep 17, 2025 | 52.15 | 53.14 | 51.68 | 52.71 | 52.71 | 1.64% | 5,051,110 |
| Sep 16, 2025 | 52.63 | 52.72 | 51.55 | 51.86 | 51.86 | -2.32% | 6,442,400 |
| Sep 15, 2025 | 53.45 | 53.49 | 52.46 | 53.09 | 53.09 | -0.77% | 5,735,000 |
| Sep 12, 2025 | 54.89 | 54.91 | 53.32 | 53.50 | 53.50 | -2.21% | 5,880,975 |
| Sep 11, 2025 | 54.63 | 54.91 | 53.86 | 54.71 | 54.71 | 0.39% | 5,815,944 |
| Sep 10, 2025 | 54.19 | 54.67 | 53.82 | 54.50 | 54.50 | 0.93% | 4,945,800 |
| 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 |
Page 1 of 136