Las Vegas Sands Corp. (LVS)
NYSE: LVS
· Real-Time Price · USD
54.18
0.06 (0.11%)
At close: Aug 15, 2025, 12:46 PM
LVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 53.82 | 54.30 | 53.64 | 54.12 | 54.12 | -0.39% | 3,388,469 |
| Aug 13, 2025 | 53.89 | 54.39 | 53.58 | 54.33 | 54.33 | 0.82% | 4,584,312 |
| Aug 12, 2025 | 53.15 | 54.43 | 52.95 | 53.89 | 53.89 | 1.64% | 5,304,544 |
| Aug 11, 2025 | 52.92 | 53.14 | 52.27 | 53.02 | 53.02 | 0.74% | 3,689,000 |
| Aug 8, 2025 | 52.10 | 53.19 | 51.57 | 52.63 | 52.63 | -0.72% | 2,608,187 |
| Aug 7, 2025 | 52.97 | 53.27 | 52.63 | 53.01 | 53.01 | 0.55% | 2,895,406 |
| Aug 6, 2025 | 52.41 | 52.87 | 51.95 | 52.72 | 52.72 | 1.00% | 2,770,233 |
| Aug 5, 2025 | 52.42 | 52.72 | 51.62 | 52.20 | 52.20 | -0.38% | 3,240,300 |
| Aug 4, 2025 | 52.52 | 52.96 | 52.20 | 52.40 | 52.15 | 0.27% | 3,817,937 |
| Aug 1, 2025 | 52.01 | 52.65 | 51.51 | 52.26 | 52.01 | -0.27% | 5,586,300 |
| Jul 31, 2025 | 52.49 | 52.90 | 52.20 | 52.40 | 52.15 | -1.08% | 4,007,716 |
| Jul 30, 2025 | 52.42 | 53.58 | 52.29 | 52.97 | 52.72 | 1.20% | 4,666,643 |
| Jul 29, 2025 | 52.50 | 52.96 | 52.10 | 52.34 | 52.09 | -0.29% | 4,119,400 |
| Jul 28, 2025 | 52.80 | 53.13 | 52.03 | 52.49 | 52.24 | 0.15% | 7,655,717 |
| Jul 25, 2025 | 51.25 | 52.50 | 50.42 | 52.41 | 52.16 | 3.19% | 6,937,052 |
| Jul 24, 2025 | 51.27 | 52.39 | 49.47 | 50.79 | 50.55 | 4.31% | 15,294,442 |
| Jul 23, 2025 | 48.42 | 48.96 | 48.35 | 48.69 | 48.46 | 0.35% | 6,858,200 |
| Jul 22, 2025 | 48.45 | 48.80 | 47.97 | 48.52 | 48.29 | 0.52% | 4,209,117 |
| Jul 21, 2025 | 48.91 | 49.24 | 48.09 | 48.27 | 48.04 | -0.82% | 5,653,805 |
| Jul 18, 2025 | 49.12 | 49.25 | 48.34 | 48.67 | 48.44 | -0.53% | 3,706,715 |