5 DAY PERFORMANCE
+10.59%
1 MONTH PERFORMANCE
+9.00%
3 MONTH PERFORMANCE
-0.19%
6 MONTH PERFORMANCE
-18.61%
YEAR-TO-DATE PERFORMANCE
-17.22%
1 YEAR PERFORMANCE
+28.44%
Las Vegas Sands Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $48.00 | $47.80 (-0.42%) | $48.08 | $47.12 | 4.92 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 |
| 05/06/2026 | $53.00 | $53.22 (0.42%) | $53.56 | $52.69 | 5.91 M | $35.60 B |
| 05/05/2026 | $51.80 | $52.26 (0.89%) | $53.03 | $51.80 | 5.33 M | $34.96 B |
| 05/04/2026 | $53.37 | $51.86 (-2.83%) | $53.58 | $51.53 | 5.85 M | $34.69 B |
| 05/01/2026 | $54.58 | $53.79 (-1.45%) | $54.58 | $53.00 | 4.95 M | $35.99 B |
| 04/30/2026 | $53.88 | $54.61 (1.35%) | $54.86 | $53.51 | 5.16 M | $36.53 B |
| 04/29/2026 | $54.12 | $53.72 (-0.74%) | $54.40 | $53.23 | 4.77 M | $35.94 B |
| 04/28/2026 | $54.48 | $54.26 (-0.4%) | $54.85 | $53.47 | 5.42 M | $36.30 B |
| 04/27/2026 | $52.62 | $54.48 (3.53%) | $54.55 | $52.55 | 6.42 M | $36.45 B |
| 04/24/2026 | $52.27 | $52.81 (1.03%) | $53.12 | $51.94 | 6.14 M | $35.33 B |
| 04/23/2026 | $51.32 | $51.95 (1.23%) | $53.95 | $50.05 | 10.29 M | $34.75 B |
| 04/22/2026 | $57.35 | $56.85 (-0.87%) | $57.93 | $56.28 | 5.05 M | $38.03 B |
| 04/21/2026 | $57.22 | $57.54 (0.56%) | $57.93 | $56.82 | 3.95 M | $38.49 B |
| 04/20/2026 | $57.05 | $57.19 (0.25%) | $57.48 | $56.16 | 3.77 M | $38.26 B |
| 04/17/2026 | $57.13 | $57.64 (0.89%) | $58.46 | $57.13 | 4.10 M | $38.56 B |
| 04/16/2026 | $56.23 | $56.71 (0.85%) | $56.78 | $56.14 | 3.07 M | $37.94 B |
| 04/15/2026 | $55.58 | $56.26 (1.22%) | $56.63 | $55.31 | 2.84 M | $37.64 B |
| 04/14/2026 | $55.30 | $55.52 (0.4%) | $55.59 | $54.65 | 2.59 M | $37.14 B |
| 04/13/2026 | $53.61 | $54.84 (2.29%) | $54.84 | $53.09 | 2.78 M | $36.69 B |
| 04/10/2026 | $54.19 | $53.45 (-1.37%) | $54.67 | $53.06 | 2.94 M | $35.76 B |
| 04/09/2026 | $54.15 | $54.48 (0.61%) | $54.74 | $53.64 | 3.34 M | $36.45 B |
| 04/08/2026 | $55.86 | $54.60 (-2.26%) | $56.30 | $54.52 | 2.46 M | $36.53 B |
| 04/07/2026 | $54.32 | $54.02 (-0.55%) | $54.89 | $53.98 | 3.44 M | $36.14 B |
| 04/06/2026 | $53.46 | $54.38 (1.72%) | $54.42 | $52.92 | 2.85 M | $36.38 B |
| 04/02/2026 | $53.61 | $54.34 (1.36%) | $54.42 | $52.80 | 1.96 M | $36.35 B |
| 04/01/2026 | $54.18 | $54.32 (0.26%) | $54.95 | $53.99 | 3.07 M | $36.34 B |
| 03/31/2026 | $52.32 | $53.88 (2.98%) | $54.07 | $52.00 | 3.76 M | $36.05 B |
| 03/30/2026 | $52.09 | $51.62 (-0.9%) | $52.31 | $51.32 | 2.97 M | $34.53 B |
| 03/27/2026 | $52.17 | $51.69 (-0.92%) | $52.70 | $51.68 | 3.50 M | $34.58 B |
| 03/26/2026 | $53.62 | $52.40 (-2.28%) | $53.94 | $52.01 | 3.83 M | $35.06 B |
| 03/25/2026 | $55.36 | $54.17 (-2.15%) | $55.74 | $53.96 | 3.86 M | $36.24 B |
| 03/24/2026 | $53.70 | $54.90 (2.23%) | $55.09 | $53.53 | 3.25 M | $36.73 B |
| 03/23/2026 | $54.29 | $53.98 (-0.57%) | $54.97 | $53.96 | 4.00 M | $36.11 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.
