5 DAY PERFORMANCE
+31.22%
1 MONTH PERFORMANCE
+14.57%
3 MONTH PERFORMANCE
+10.59%
6 MONTH PERFORMANCE
+1.79%
YEAR-TO-DATE PERFORMANCE
-17.22%
1 YEAR PERFORMANCE
+0.02%
Las Vegas Sands Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
