5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
-0.92%
3 MONTH PERFORMANCE
-6.78%
6 MONTH PERFORMANCE
-14.19%
YEAR-TO-DATE PERFORMANCE
-17.22%
1 YEAR PERFORMANCE
+38.83%
Las Vegas Sands Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $53.04 | $52.99 (-0.09%) | $53.56 | $52.69 | 2.43 M | $35.52 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 | $38.91 B |
| 04/16/2026 | $56.23 | $56.71 (0.85%) | $56.78 | $56.14 | 3.07 M | $38.28 B |
| 04/15/2026 | $55.58 | $56.26 (1.22%) | $56.63 | $55.31 | 2.84 M | $37.98 B |
| 04/14/2026 | $55.30 | $55.52 (0.4%) | $55.59 | $54.65 | 2.59 M | $37.48 B |
| 04/13/2026 | $53.61 | $54.84 (2.29%) | $54.84 | $53.09 | 2.78 M | $37.02 B |
| 04/10/2026 | $54.19 | $53.45 (-1.37%) | $54.67 | $53.06 | 2.94 M | $36.08 B |
| 04/09/2026 | $54.15 | $54.48 (0.61%) | $54.74 | $53.64 | 3.34 M | $36.77 B |
| 04/08/2026 | $55.86 | $54.60 (-2.26%) | $56.30 | $54.52 | 2.46 M | $36.86 B |
| 04/07/2026 | $54.32 | $54.02 (-0.55%) | $54.89 | $53.98 | 3.44 M | $36.46 B |
| 04/06/2026 | $53.46 | $54.38 (1.72%) | $54.42 | $52.92 | 2.85 M | $36.71 B |
| 04/02/2026 | $53.61 | $54.34 (1.36%) | $54.42 | $52.80 | 1.96 M | $36.68 B |
| 04/01/2026 | $54.18 | $54.32 (0.26%) | $54.95 | $53.99 | 3.07 M | $36.67 B |
| 03/31/2026 | $52.32 | $53.88 (2.98%) | $54.07 | $52.00 | 3.76 M | $36.37 B |
| 03/30/2026 | $52.09 | $51.62 (-0.9%) | $52.31 | $51.32 | 2.97 M | $34.84 B |
| 03/27/2026 | $52.17 | $51.69 (-0.92%) | $52.70 | $51.68 | 3.50 M | $34.89 B |
| 03/26/2026 | $53.62 | $52.40 (-2.28%) | $53.94 | $52.01 | 3.83 M | $35.37 B |
| 03/25/2026 | $55.36 | $54.17 (-2.15%) | $55.74 | $53.96 | 3.86 M | $36.56 B |
| 03/24/2026 | $53.70 | $54.90 (2.23%) | $55.09 | $53.53 | 3.25 M | $37.06 B |
| 03/23/2026 | $54.29 | $53.98 (-0.57%) | $54.97 | $53.96 | 4.00 M | $36.44 B |
| 03/20/2026 | $53.79 | $52.93 (-1.6%) | $54.00 | $52.46 | 7.07 M | $35.73 B |
| 03/19/2026 | $53.44 | $54.05 (1.14%) | $54.48 | $53.24 | 3.35 M | $36.48 B |
| 03/18/2026 | $53.90 | $53.93 (0.06%) | $55.17 | $53.75 | 4.34 M | $36.40 B |
| 03/17/2026 | $54.51 | $54.15 (-0.66%) | $55.30 | $54.05 | 3.85 M | $36.55 B |
| 03/16/2026 | $54.34 | $53.70 (-1.18%) | $54.50 | $53.25 | 3.48 M | $36.25 B |
| 03/13/2026 | $54.12 | $53.68 (-0.81%) | $54.47 | $53.37 | 2.65 M | $36.23 B |
| 03/12/2026 | $53.65 | $53.68 (0.06%) | $53.88 | $52.95 | 3.64 M | $36.23 B |
| 03/11/2026 | $54.42 | $54.78 (0.66%) | $55.20 | $53.39 | 3.31 M | $36.98 B |
| 03/10/2026 | $54.51 | $54.31 (-0.37%) | $55.29 | $54.04 | 3.18 M | $36.66 B |
| 03/09/2026 | $52.99 | $53.91 (1.74%) | $54.11 | $51.47 | 4.72 M | $36.39 B |
| 03/06/2026 | $54.47 | $53.60 (-1.6%) | $54.63 | $53.37 | 3.75 M | $36.18 B |
| 03/05/2026 | $55.84 | $55.14 (-1.25%) | $56.42 | $54.36 | 3.67 M | $37.22 B |
| 03/04/2026 | $56.46 | $56.07 (-0.69%) | $56.99 | $55.85 | 2.71 M | $37.85 B |
| 03/03/2026 | $54.98 | $55.70 (1.31%) | $56.29 | $54.52 | 4.10 M | $37.60 B |
| 03/02/2026 | $55.66 | $56.36 (1.26%) | $56.60 | $54.25 | 5.59 M | $38.04 B |
| 02/27/2026 | $55.01 | $56.72 (3.11%) | $56.73 | $54.85 | 5.70 M | $38.29 B |
| 02/26/2026 | $55.65 | $55.95 (0.54%) | $56.76 | $55.47 | 5.60 M | $37.77 B |
| 02/25/2026 | $55.39 | $55.07 (-0.58%) | $55.82 | $53.63 | 5.84 M | $37.17 B |
| 02/24/2026 | $55.75 | $55.05 (-1.26%) | $56.07 | $55.02 | 3.92 M | $37.16 B |
| 02/23/2026 | $57.73 | $55.72 (-3.48%) | $58.00 | $55.04 | 5.58 M | $37.61 B |
| 02/20/2026 | $57.94 | $58.01 (0.12%) | $58.37 | $57.46 | 2.82 M | $39.16 B |
| 02/19/2026 | $58.55 | $58.09 (-0.79%) | $58.65 | $57.32 | 3.25 M | $39.21 B |
| 02/18/2026 | $57.57 | $58.84 (2.21%) | $59.27 | $57.57 | 2.79 M | $39.72 B |
| 02/17/2026 | $57.66 | $57.52 (-0.24%) | $57.79 | $56.35 | 4.88 M | $38.83 B |
| 02/13/2026 | $56.57 | $57.15 (1.03%) | $58.06 | $56.00 | 4.64 M | $38.58 B |
| 02/12/2026 | $57.87 | $56.83 (-1.8%) | $59.22 | $56.33 | 7.01 M | $38.36 B |
| 02/11/2026 | $57.75 | $57.71 (-0.07%) | $58.09 | $57.31 | 4.42 M | $38.95 B |
| 02/10/2026 | $57.23 | $57.02 (-0.37%) | $57.29 | $55.82 | 3.81 M | $38.49 B |
| 02/09/2026 | $57.41 | $57.18 (-0.4%) | $58.07 | $55.73 | 4.68 M | $38.60 B |
| 02/06/2026 | $57.21 | $57.80 (1.03%) | $57.97 | $57.00 | 5.52 M | $39.02 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.
