5 DAY PERFORMANCE
+45.74%
1 MONTH PERFORMANCE
+47.17%
3 MONTH PERFORMANCE
+17.51%
6 MONTH PERFORMANCE
+3.10%
YEAR-TO-DATE PERFORMANCE
-17.22%
1 YEAR PERFORMANCE
-13.85%
Las Vegas Sands Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $41.22 | $41.43 (0.51%) | $41.60 | $41.22 | 397.61 K | |
| 11/04/2026 | $39.41 | $40.74 (3.37%) | $40.97 | $39.40 | 8.52 M | $26.03 B |
| 11/03/2026 | $38.15 | $38.26 (0.29%) | $38.49 | $38.00 | 5.63 M | $24.45 B |
| 11/02/2026 | $37.21 | $38.20 (2.66%) | $38.28 | $37.09 | 6.96 M | $24.41 B |
| 10/30/2026 | $37.21 | $36.97 (-0.64%) | $37.28 | $36.74 | 6.40 M | $23.62 B |
| 10/29/2026 | $36.63 | $37.04 (1.12%) | $37.12 | $36.50 | 6.76 M | $23.67 B |
| 10/28/2026 | $35.96 | $36.22 (0.72%) | $36.39 | $35.79 | 7.53 M | $23.14 B |
| 10/27/2026 | $36.67 | $36.12 (-1.5%) | $36.67 | $35.92 | 7.06 M | $23.08 B |
| 10/26/2026 | $35.87 | $36.57 (1.95%) | $36.86 | $35.61 | 7.67 M | $23.37 B |
| 10/23/2026 | $36.29 | $35.68 (-1.68%) | $36.39 | $35.27 | 5.77 M | $22.80 B |
| 10/22/2026 | $35.75 | $36.53 (2.18%) | $37.48 | $35.03 | 11.39 M | $23.34 B |
| 10/21/2026 | $38.06 | $37.51 (-1.45%) | $38.20 | $37.31 | 6.09 M | $23.97 B |
| 10/20/2026 | $38.15 | $38.17 (0.05%) | $38.35 | $37.78 | 5.48 M | $24.39 B |
| 10/19/2026 | $37.72 | $38.01 (0.77%) | $38.10 | $37.50 | 5.72 M | $24.29 B |
| 10/16/2026 | $38.47 | $38.01 (-1.2%) | $38.59 | $37.90 | 8.33 M | $25.12 B |
| 10/15/2026 | $37.40 | $38.32 (2.46%) | $38.42 | $37.40 | 6.90 M | $25.33 B |
| 10/14/2026 | $37.15 | $37.02 (-0.35%) | $37.36 | $36.37 | 5.96 M | $24.47 B |
| 10/13/2026 | $36.50 | $37.04 (1.48%) | $37.08 | $36.44 | 5.08 M | $24.48 B |
| 10/12/2026 | $36.19 | $36.15 (-0.11%) | $36.40 | $35.74 | 4.34 M | $23.90 B |
| 10/09/2026 | $36.50 | $36.17 (-0.9%) | $37.13 | $35.92 | 4.28 M | $23.91 B |
| 10/08/2026 | $35.50 | $36.10 (1.69%) | $36.12 | $35.28 | 7.06 M | $23.86 B |
| 10/07/2026 | $36.46 | $35.81 (-1.78%) | $36.46 | $35.70 | 4.82 M | $23.67 B |
| 10/06/2026 | $36.67 | $36.31 (-0.98%) | $36.70 | $36.28 | 4.98 M | $24.00 B |
| 10/05/2026 | $36.65 | $36.61 (-0.11%) | $37.01 | $36.08 | 5.86 M | $24.20 B |
| 10/02/2026 | $36.89 | $36.23 (-1.79%) | $36.98 | $36.21 | 7.32 M | $23.95 B |
| 10/01/2026 | $37.84 | $36.69 (-3.04%) | $37.93 | $36.48 | 6.30 M | $24.25 B |
| 09/30/2026 | $38.45 | $37.81 (-1.66%) | $38.67 | $37.78 | 6.34 M | $24.99 B |
| 09/29/2026 | $38.83 | $38.32 (-1.31%) | $38.83 | $38.15 | 5.31 M | $25.33 B |
| 09/28/2026 | $38.87 | $38.78 (-0.23%) | $39.29 | $38.42 | 3.77 M | $25.63 B |
| 09/25/2026 | $38.79 | $38.99 (0.52%) | $39.17 | $38.52 | 3.89 M | $25.77 B |
| 09/24/2026 | $39.00 | $38.65 (-0.9%) | $39.23 | $38.06 | 7.21 M | $25.55 B |
| 09/23/2026 | $39.76 | $39.19 (-1.43%) | $39.78 | $39.01 | 3.82 M | $25.90 B |
| 09/22/2026 | $40.86 | $39.70 (-2.84%) | $41.02 | $39.59 | 5.10 M | $26.24 B |
| 09/21/2026 | $40.19 | $40.26 (0.17%) | $40.60 | $39.53 | 4.54 M | $26.61 B |
| 09/18/2026 | $40.51 | $39.98 (-1.31%) | $40.79 | $39.73 | 18.11 M | $26.43 B |
| 09/17/2026 | $41.37 | $40.67 (-1.69%) | $41.43 | $40.63 | 4.18 M | $26.88 B |
| 09/16/2026 | $41.37 | $41.06 (-0.75%) | $41.53 | $40.85 | 6.02 M | $27.14 B |
| 09/15/2026 | $42.22 | $41.27 (-2.25%) | $42.46 | $41.26 | 5.44 M | $27.28 B |
| 09/14/2026 | $42.82 | $42.40 (-0.98%) | $43.03 | $42.14 | 4.44 M | $28.03 B |
| 09/11/2026 | $42.82 | $42.83 (0.02%) | $43.10 | $42.50 | 3.99 M | $28.31 B |
| 09/10/2026 | $43.32 | $42.60 (-1.66%) | $43.33 | $42.11 | 5.77 M | $28.16 B |
| 09/09/2026 | $43.73 | $43.33 (-0.91%) | $43.92 | $42.72 | 7.22 M | $28.64 B |
| 09/08/2026 | $44.28 | $43.98 (-0.68%) | $44.41 | $43.57 | 6.96 M | $29.07 B |
| 09/04/2026 | $44.18 | $44.37 (0.43%) | $44.73 | $44.13 | 4.29 M | $29.33 B |
| 09/03/2026 | $44.71 | $44.51 (-0.45%) | $44.99 | $43.81 | 3.67 M | $29.42 B |
| 09/02/2026 | $43.75 | $44.54 (1.81%) | $45.30 | $43.66 | 5.55 M | $29.44 B |
| 09/01/2026 | $43.55 | $43.84 (0.67%) | $44.15 | $43.36 | 4.77 M | $28.98 B |
| 08/31/2026 | $45.13 | $43.81 (-2.92%) | $45.18 | $43.59 | 7.27 M | $28.96 B |
| 08/28/2026 | $45.00 | $45.04 (0.09%) | $45.53 | $44.62 | 6.85 M | $29.77 B |
| 08/27/2026 | $46.19 | $44.24 (-4.22%) | $46.36 | $43.92 | 7.64 M | $29.24 B |
| 08/26/2026 | $46.82 | $46.23 (-1.26%) | $47.06 | $46.09 | 3.82 M | $30.56 B |
| 08/25/2026 | $46.88 | $47.27 (0.83%) | $47.50 | $46.73 | 3.02 M | $31.25 B |
| 08/24/2026 | $47.00 | $46.97 (-0.06%) | $47.24 | $46.08 | 3.82 M | $31.05 B |
| 08/21/2026 | $46.22 | $47.03 (1.75%) | $47.08 | $46.18 | 3.29 M | $31.09 B |
| 08/20/2026 | $46.40 | $45.97 (-0.93%) | $46.69 | $45.50 | 4.32 M | $30.39 B |
| 08/19/2026 | $45.73 | $46.58 (1.86%) | $46.64 | $44.84 | 4.84 M | $30.79 B |
| 08/18/2026 | $45.70 | $45.47 (-0.5%) | $46.17 | $45.43 | 3.07 M | $30.06 B |
| 08/17/2026 | $46.05 | $45.43 (-1.35%) | $46.38 | $45.22 | 4.27 M | $30.03 B |
| 08/14/2026 | $45.89 | $46.23 (0.74%) | $46.48 | $45.75 | 3.17 M | $30.56 B |
| 08/13/2026 | $45.70 | $45.77 (0.15%) | $45.92 | $45.33 | 2.82 M | $30.25 B |
| 08/12/2026 | $45.71 | $45.68 (-0.07%) | $45.97 | $45.30 | 3.34 M | $30.19 B |
| 08/11/2026 | $45.16 | $45.72 (1.24%) | $45.94 | $45.16 | 3.87 M | $30.22 B |
| 08/10/2026 | $45.89 | $45.46 (-0.94%) | $46.09 | $45.14 | 5.36 M | $30.05 B |
| 08/07/2026 | $46.10 | $45.77 (-0.72%) | $46.23 | $45.06 | 4.08 M | $30.25 B |
| 08/06/2026 | $45.90 | $46.11 (0.46%) | $46.83 | $45.45 | 4.65 M | $30.48 B |
| 08/05/2026 | $46.49 | $45.85 (-1.38%) | $47.44 | $45.76 | 7.05 M | $30.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
