5 DAY PERFORMANCE
+10.21%
1 MONTH PERFORMANCE
+16.98%
3 MONTH PERFORMANCE
+0.19%
6 MONTH PERFORMANCE
-6.78%
YEAR-TO-DATE PERFORMANCE
-17.22%
1 YEAR PERFORMANCE
+1.64%
Las Vegas Sands Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $45.90 | $46.11 (0.46%) | $46.22 | $45.45 | 3.52 M | $30.48 B |
| 08/05/2026 | $46.49 | $45.85 (-1.38%) | $47.44 | $45.76 | 7.05 M | $30.31 B |
| 08/04/2026 | $46.68 | $46.02 (-1.41%) | $47.00 | $45.79 | 6.88 M | $30.42 B |
| 08/03/2026 | $48.96 | $47.28 (-3.43%) | $49.05 | $46.50 | 6.28 M | $31.25 B |
| 07/31/2026 | $49.82 | $48.89 (-1.87%) | $50.08 | $48.76 | 5.84 M | $32.32 B |
| 07/30/2026 | $48.20 | $49.87 (3.46%) | $49.92 | $48.20 | 7.26 M | $32.96 B |
| 07/29/2026 | $48.15 | $48.55 (0.83%) | $48.77 | $48.01 | 5.08 M | $32.09 B |
| 07/28/2026 | $47.93 | $48.25 (0.67%) | $48.78 | $47.83 | 6.62 M | $31.89 B |
| 07/27/2026 | $46.94 | $47.76 (1.75%) | $47.89 | $46.74 | 7.02 M | $31.57 B |
| 07/24/2026 | $46.60 | $46.08 (-1.12%) | $46.60 | $45.25 | 5.99 M | $30.46 B |
| 07/23/2026 | $44.40 | $46.03 (3.67%) | $46.74 | $44.21 | 10.71 M | $30.43 B |
| 07/22/2026 | $45.69 | $45.25 (-0.96%) | $46.30 | $45.19 | 7.36 M | $29.91 B |
| 07/21/2026 | $45.82 | $45.47 (-0.76%) | $46.05 | $45.29 | 5.18 M | $30.06 B |
| 07/20/2026 | $45.44 | $45.81 (0.81%) | $45.93 | $44.86 | 4.57 M | $30.28 B |
| 07/17/2026 | $45.59 | $45.36 (-0.5%) | $45.70 | $45.02 | 4.30 M | $30.35 B |
| 07/16/2026 | $45.23 | $45.70 (1.04%) | $45.91 | $45.07 | 4.61 M | $30.57 B |
| 07/15/2026 | $44.85 | $44.79 (-0.13%) | $45.04 | $44.22 | 4.79 M | $29.96 B |
| 07/14/2026 | $45.50 | $44.78 (-1.58%) | $45.85 | $44.59 | 3.89 M | $29.96 B |
| 07/13/2026 | $46.96 | $45.90 (-2.26%) | $47.21 | $45.59 | 3.20 M | $30.71 B |
| 07/10/2026 | $46.88 | $46.69 (-0.41%) | $47.12 | $46.30 | 3.36 M | $31.24 B |
| 07/09/2026 | $45.62 | $46.45 (1.82%) | $46.51 | $45.12 | 3.89 M | $31.08 B |
| 07/08/2026 | $45.99 | $46.19 (0.43%) | $46.98 | $45.99 | 4.52 M | $30.90 B |
| 07/07/2026 | $46.48 | $46.06 (-0.9%) | $46.99 | $45.64 | 3.11 M | $30.81 B |
| 07/06/2026 | $47.40 | $46.58 (-1.73%) | $47.55 | $45.70 | 3.91 M | $31.16 B |
| 07/02/2026 | $46.30 | $46.99 (1.49%) | $47.38 | $46.30 | 3.77 M | $31.44 B |
| 07/01/2026 | $46.16 | $46.25 (0.19%) | $46.28 | $45.62 | 4.24 M | $30.94 B |
| 06/30/2026 | $46.27 | $46.19 (-0.17%) | $46.59 | $45.90 | 3.76 M | $30.90 B |
| 06/29/2026 | $47.51 | $46.37 (-2.4%) | $47.59 | $46.15 | 3.73 M | $31.02 B |
| 06/26/2026 | $46.25 | $47.12 (1.88%) | $47.65 | $46.25 | 6.25 M | $31.52 B |
| 06/25/2026 | $47.88 | $46.28 (-3.34%) | $47.98 | $46.08 | 3.90 M | $30.96 B |
| 06/24/2026 | $47.87 | $47.76 (-0.23%) | $48.59 | $47.58 | 5.23 M | $31.95 B |
| 06/23/2026 | $47.59 | $47.76 (0.36%) | $48.40 | $47.46 | 5.55 M | $31.95 B |
| 06/22/2026 | $48.00 | $47.80 (-0.42%) | $48.08 | $47.12 | 5.28 M | $31.98 B |
| 06/18/2026 | $48.44 | $48.72 (0.58%) | $49.05 | $48.03 | 10.95 M | $32.59 B |
| 06/17/2026 | $48.68 | $48.13 (-1.13%) | $49.16 | $48.01 | 4.34 M | $32.20 B |
| 06/16/2026 | $49.78 | $48.94 (-1.69%) | $50.14 | $48.86 | 4.54 M | $32.74 B |
| 06/15/2026 | $50.75 | $49.74 (-1.99%) | $50.89 | $49.16 | 6.62 M | $33.28 B |
| 06/12/2026 | $50.50 | $50.67 (0.34%) | $51.67 | $50.17 | 3.71 M | $33.90 B |
| 06/11/2026 | $51.31 | $50.61 (-1.36%) | $51.31 | $50.04 | 4.09 M | $33.86 B |
| 06/10/2026 | $51.52 | $50.81 (-1.38%) | $51.65 | $50.57 | 3.28 M | $33.99 B |
| 06/09/2026 | $51.55 | $51.65 (0.19%) | $52.47 | $51.20 | 3.35 M | $34.55 B |
| 06/08/2026 | $50.25 | $50.79 (1.07%) | $51.00 | $49.88 | 3.12 M | $33.98 B |
| 06/05/2026 | $50.53 | $50.25 (-0.55%) | $50.87 | $50.02 | 2.36 M | $33.62 B |
| 06/04/2026 | $51.32 | $50.73 (-1.15%) | $51.44 | $50.47 | 2.30 M | $33.94 B |
| 06/03/2026 | $51.00 | $50.86 (-0.27%) | $51.30 | $50.20 | 3.41 M | $34.03 B |
| 06/02/2026 | $53.01 | $51.21 (-3.4%) | $53.08 | $51.00 | 4.27 M | $34.26 B |
| 06/01/2026 | $51.00 | $53.27 (4.45%) | $53.54 | $50.93 | 5.27 M | $35.64 B |
| 05/29/2026 | $51.21 | $50.57 (-1.25%) | $51.35 | $50.40 | 4.40 M | $33.83 B |
| 05/28/2026 | $50.92 | $51.11 (0.37%) | $52.18 | $50.13 | 3.29 M | $34.19 B |
| 05/27/2026 | $50.33 | $51.06 (1.45%) | $51.24 | $50.32 | 3.78 M | $34.16 B |
| 05/26/2026 | $49.66 | $49.75 (0.18%) | $50.16 | $49.24 | 3.15 M | $33.28 B |
| 05/22/2026 | $48.60 | $49.43 (1.71%) | $49.81 | $48.55 | 3.83 M | $33.07 B |
| 05/21/2026 | $49.19 | $49.45 (0.53%) | $49.81 | $48.24 | 4.83 M | $33.08 B |
| 05/20/2026 | $49.57 | $49.62 (0.1%) | $50.22 | $48.77 | 5.26 M | $33.20 B |
| 05/19/2026 | $50.68 | $49.92 (-1.5%) | $51.26 | $49.78 | 5.10 M | $33.40 B |
| 05/18/2026 | $51.19 | $50.19 (-1.95%) | $51.66 | $50.17 | 3.98 M | $33.58 B |
| 05/15/2026 | $50.40 | $51.16 (1.51%) | $51.23 | $50.25 | 4.14 M | $34.23 B |
| 05/14/2026 | $51.47 | $50.65 (-1.59%) | $52.01 | $50.56 | 3.85 M | $33.88 B |
| 05/13/2026 | $51.69 | $51.32 (-0.72%) | $51.97 | $50.74 | 3.65 M | $34.33 B |
| 05/12/2026 | $52.01 | $51.70 (-0.6%) | $52.77 | $51.53 | 4.24 M | $34.59 B |
| 05/11/2026 | $52.43 | $52.07 (-0.69%) | $52.94 | $51.64 | 5.32 M | $34.83 B |
| 05/08/2026 | $54.27 | $53.11 (-2.14%) | $54.62 | $52.87 | 6.26 M | $35.53 B |
| 05/07/2026 | $53.52 | $53.78 (0.49%) | $54.35 | $53.26 | 6.45 M | $35.98 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.
