5 DAY PERFORMANCE
+13.03%
1 MONTH PERFORMANCE
+21.58%
3 MONTH PERFORMANCE
-5.33%
6 MONTH PERFORMANCE
+29.23%
YEAR-TO-DATE PERFORMANCE
-0.84%
1 YEAR PERFORMANCE
-3.81%
Las Vegas Sands Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $44.56 | $42.79 (-3.97%) | $44.78 | $42.67 | 5.02 M | $31.91 B |
| 03/11/2025 | $45.53 | $44.82 (-1.56%) | $45.86 | $44.22 | 3.28 M | $32.94 B |
| 03/10/2025 | $44.46 | $45.34 (1.98%) | $45.89 | $44.38 | 3.89 M | $33.32 B |
| 03/07/2025 | $44.88 | $45.06 (0.4%) | $45.13 | $44.02 | 4.72 M | $33.12 B |
| 03/06/2025 | $45.69 | $45.39 (-0.66%) | $46.38 | $45.15 | 4.24 M | $33.36 B |
| 03/05/2025 | $45.70 | $46.05 (0.77%) | $46.35 | $45.55 | 4.87 M | $33.85 B |
| 03/04/2025 | $45.00 | $45.09 (0.2%) | $45.66 | $44.37 | 3.88 M | $33.14 B |
| 03/03/2025 | $46.42 | $45.43 (-2.13%) | $47.63 | $44.93 | 7.53 M | $33.39 B |
| 02/28/2025 | $43.60 | $44.71 (2.55%) | $45.06 | $43.60 | 3.94 M | $32.86 B |
| 02/27/2025 | $43.60 | $43.74 (0.32%) | $44.18 | $42.99 | 3.05 M | $32.15 B |
| 02/26/2025 | $45.10 | $43.73 (-3.04%) | $45.10 | $43.36 | 3.30 M | $32.14 B |
| 02/25/2025 | $45.01 | $44.36 (-1.44%) | $45.33 | $43.65 | 6.89 M | $32.60 B |
| 02/24/2025 | $43.75 | $45.11 (3.11%) | $45.40 | $43.62 | 5.19 M | $33.16 B |
| 02/21/2025 | $45.16 | $44.02 (-2.52%) | $45.37 | $43.71 | 4.17 M | $32.35 B |
| 02/20/2025 | $44.09 | $44.97 (2%) | $44.99 | $44.02 | 4.19 M | $33.05 B |
| 02/19/2025 | $43.56 | $44.04 (1.1%) | $44.18 | $43.37 | 3.97 M | $32.37 B |
| 02/18/2025 | $43.69 | $43.82 (0.3%) | $44.36 | $43.36 | 5.45 M | $32.21 B |
| 02/14/2025 | $42.75 | $43.37 (1.45%) | $43.55 | $42.52 | 5.92 M | $31.88 B |
| 02/13/2025 | $43.00 | $42.21 (-1.84%) | $43.05 | $41.94 | 5.78 M | $31.02 B |
| 02/12/2025 | $41.43 | $41.89 (1.11%) | $42.42 | $41.32 | 5.98 M | $30.79 B |
| 02/11/2025 | $41.38 | $41.25 (-0.31%) | $41.87 | $41.15 | 5.28 M | $30.11 B |
| 02/10/2025 | $42.89 | $41.67 (-2.84%) | $43.10 | $41.57 | 6.43 M | $30.42 B |
| 02/07/2025 | $43.00 | $42.98 (-0.05%) | $44.10 | $42.77 | 9.40 M | $31.59 B |
| 02/06/2025 | $43.68 | $42.32 (-3.11%) | $43.80 | $42.05 | 12.31 M | $31.11 B |
| 02/05/2025 | $44.00 | $43.53 (-1.07%) | $44.17 | $43.02 | 8.82 M | $31.99 B |
| 02/04/2025 | $45.18 | $44.53 (-1.44%) | $45.73 | $44.50 | 6.38 M | $32.73 B |
| 02/03/2025 | $44.48 | $44.93 (1.01%) | $45.37 | $44.21 | 6.39 M | $32.80 B |
| 01/31/2025 | $47.84 | $45.83 (-4.2%) | $47.90 | $45.29 | 9.32 M | $33.46 B |
| 01/30/2025 | $47.50 | $48.24 (1.56%) | $48.73 | $46.53 | 13.51 M | $35.22 B |
| 01/29/2025 | $43.31 | $43.43 (0.28%) | $44.15 | $43.26 | 9.65 M | $31.70 B |
| 01/28/2025 | $43.48 | $43.23 (-0.57%) | $43.71 | $43.01 | 4.28 M | $31.56 B |
| 01/27/2025 | $43.09 | $43.45 (0.84%) | $44.10 | $43.09 | 4.79 M | $31.72 B |
| 01/24/2025 | $43.61 | $43.50 (-0.25%) | $43.85 | $43.18 | 4.82 M | $31.76 B |
| 01/23/2025 | $44.03 | $43.45 (-1.32%) | $44.08 | $43.22 | 5.77 M | $31.72 B |
| 01/22/2025 | $45.00 | $44.00 (-2.22%) | $45.18 | $43.87 | 5.36 M | $32.12 B |
| 01/21/2025 | $44.83 | $45.36 (1.18%) | $45.74 | $44.83 | 6.23 M | $33.11 B |
| 01/17/2025 | $44.20 | $44.40 (0.45%) | $44.86 | $44.17 | 4.40 M | $32.41 B |
| 01/16/2025 | $44.29 | $43.98 (-0.7%) | $44.68 | $43.78 | 4.03 M | $32.11 B |
| 01/15/2025 | $45.38 | $44.20 (-2.6%) | $46.05 | $44.02 | 5.66 M | $32.27 B |
| 01/14/2025 | $45.94 | $45.00 (-2.05%) | $46.37 | $44.33 | 6.82 M | $32.85 B |
| 01/13/2025 | $47.18 | $46.87 (-0.66%) | $47.28 | $46.50 | 4.95 M | $34.22 B |
| 01/10/2025 | $48.67 | $47.21 (-3%) | $48.82 | $47.02 | 4.82 M | $34.46 B |
| 01/08/2025 | $49.06 | $49.15 (0.18%) | $49.42 | $48.78 | 2.58 M | $35.88 B |
| 01/07/2025 | $50.90 | $49.50 (-2.75%) | $51.43 | $49.20 | 4.65 M | $36.14 B |
| 01/06/2025 | $51.08 | $50.93 (-0.29%) | $51.98 | $50.68 | 3.51 M | $37.18 B |
| 01/03/2025 | $51.46 | $50.42 (-2.02%) | $51.51 | $49.55 | 3.05 M | $36.81 B |
| 01/02/2025 | $51.24 | $49.90 (-2.62%) | $51.75 | $49.68 | 3.16 M | $36.43 B |
| 12/31/2024 | $50.91 | $51.36 (0.88%) | $51.52 | $50.85 | 1.92 M | $37.49 B |
| 12/30/2024 | $51.03 | $50.70 (-0.65%) | $51.08 | $50.49 | 2.43 M | $37.01 B |
| 12/27/2024 | $51.62 | $51.86 (0.46%) | $51.89 | $51.33 | 1.75 M | $37.86 B |
| 12/26/2024 | $51.72 | $51.97 (0.48%) | $52.30 | $51.61 | 1.66 M | $37.94 B |
| 12/24/2024 | $51.64 | $51.89 (0.48%) | $52.09 | $51.39 | 966,900 | $37.88 B |
| 12/23/2024 | $52.10 | $51.66 (-0.84%) | $52.27 | $51.28 | 2.30 M | $37.71 B |
| 12/20/2024 | $51.29 | $52.25 (1.87%) | $52.37 | $51.04 | 8.90 M | $38.14 B |
| 12/19/2024 | $51.52 | $51.28 (-0.47%) | $51.82 | $50.91 | 3.79 M | $37.43 B |
| 12/18/2024 | $53.64 | $51.02 (-4.88%) | $53.93 | $50.93 | 9.48 M | $37.24 B |
| 12/17/2024 | $52.50 | $53.64 (2.17%) | $53.77 | $52.04 | 5.66 M | $39.16 B |
| 12/16/2024 | $53.65 | $52.49 (-2.16%) | $53.99 | $52.40 | 4.66 M | $38.32 B |
| 12/13/2024 | $53.95 | $53.87 (-0.15%) | $54.30 | $53.43 | 3.38 M | $39.33 B |
| 12/12/2024 | $54.51 | $53.80 (-1.3%) | $54.95 | $53.74 | 3.59 M | $39.27 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.
