LVS
Las Vegas Sands (LVS)
NYSE
$46.79-$2.10 (-4.30%)
Price as of Aug 03, 2026 12:46 PM EDT
  • $33.0B
    Market Cap
  • -4.57%
    1-Year Change
  • Resorts & Casinos
    Industry
  • 1 Month
    +5.85%
    Low Price$44.78
    High Price$49.87
  • 3 Months
    -9.95%
    Low Price$44.78
    High Price$53.78
  • 1 Year
    -4.57%
    Low Price$44.78
    High Price$68.73
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
49.82
50.08
48.76
48.89
-1.97%
5,837,888
07/30/2026
48.20
49.92
48.20
49.87
+2.72%
7,259,063
07/29/2026
48.15
48.77
48.01
48.55
+0.62%
5,080,455
07/28/2026
47.93
48.78
47.83
48.25
+1.03%
6,608,478
07/27/2026
46.94
47.89
46.74
47.76
+3.65%
7,021,012
07/24/2026
46.60
46.60
45.25
46.08
+0.11%
5,991,464
07/23/2026
44.40
46.74
44.21
46.03
+1.72%
10,715,428
07/22/2026
45.69
46.30
45.19
45.25
-0.48%
7,356,949
07/22/2026
$0.59 Earnings
07/21/2026
45.82
46.05
45.29
45.47
-0.74%
5,184,522
07/20/2026
45.44
45.93
44.86
45.81
+0.99%
4,569,377
07/17/2026
45.59
45.70
45.02
45.36
-0.74%
4,296,080
07/16/2026
45.23
45.91
45.07
45.70
+2.03%
4,613,948
07/15/2026
44.85
45.04
44.22
44.79
+0.02%
4,792,204
07/14/2026
45.50
45.85
44.59
44.78
-2.44%
3,887,859
07/13/2026
46.96
47.21
45.59
45.90
-1.69%
3,198,538
07/10/2026
46.88
47.12
46.30
46.69
+0.52%
3,357,748
07/09/2026
45.62
46.51
45.12
46.45
+0.56%
3,889,828
07/08/2026
45.99
46.98
45.99
46.19
+0.28%
4,517,396
07/07/2026
46.48
46.99
45.64
46.06
-1.12%
3,105,815
07/06/2026
47.40
47.55
45.70
46.58
-0.87%
3,911,225
07/02/2026
46.30
47.38
46.30
46.99
+1.60%
3,766,976
07/01/2026
46.16
46.28
45.62
46.25
+0.13%
4,243,079
06/30/2026
46.27
46.59
45.90
46.19
-0.39%
3,759,183
06/29/2026
47.51
47.59
46.15
46.37
-1.59%
3,726,359
06/26/2026
46.25
47.65
46.25
47.12
+1.82%
6,246,493
06/25/2026
47.88
47.98
46.08
46.28
-3.10%
3,900,652
06/24/2026
47.87
48.59
47.58
47.76
0.00%
5,232,180
06/23/2026
47.59
48.40
47.46
47.76
-0.08%
5,549,649
06/22/2026
48.00
48.08
47.12
47.80
-1.89%
5,278,224
06/18/2026
48.44
49.05
48.03
48.72
+1.23%
10,950,155
06/17/2026
48.68
49.16
48.01
48.13
-1.66%
4,336,505
06/16/2026
49.78
50.14
48.86
48.94
-1.61%
4,542,926
06/15/2026
50.75
50.89
49.16
49.74
-1.84%
6,615,649
06/12/2026
50.50
51.67
50.17
50.67
+0.12%
3,712,795
06/11/2026
51.31
51.31
50.04
50.61
-0.39%
4,091,770
06/10/2026
51.52
51.65
50.57
50.81
-1.63%
3,277,714
06/09/2026
51.55
52.47
51.20
51.65
+1.69%
3,351,227
06/08/2026
50.25
51.00
49.88
50.79
+1.07%
3,117,243
06/05/2026
50.53
50.87
50.02
50.25
-0.95%
2,363,750
06/04/2026
51.32
51.44
50.47
50.73
-0.26%
2,304,406
06/03/2026
51.00
51.30
50.20
50.86
-0.68%
3,404,746
06/02/2026
53.01
53.08
51.00
51.21
-3.87%
4,265,634
06/01/2026
51.00
53.54
50.93
53.27
+5.34%
5,268,678
05/29/2026
51.21
51.35
50.40
50.57
-1.06%
4,400,046
05/28/2026
50.92
52.18
50.13
51.11
+0.10%
3,291,607
05/27/2026
50.33
51.24
50.32
51.06
+2.63%
3,779,044
05/26/2026
49.66
50.16
49.24
49.75
+0.65%
3,152,448
05/22/2026
48.60
49.81
48.55
49.43
-0.04%
3,826,044
05/21/2026
49.19
49.81
48.24
49.45
-0.34%
4,828,653
05/20/2026
49.57
50.22
48.77
49.62
-0.60%
5,253,240
05/19/2026
50.68
51.26
49.78
49.92
-0.54%
5,101,395
05/18/2026
51.19
51.66
50.17
50.19
-1.90%
3,974,580
05/15/2026
50.40
51.23
50.25
51.16
+1.01%
4,134,881
05/14/2026
51.47
52.01
50.56
50.65
-1.31%
3,854,894
05/13/2026
51.69
51.97
50.74
51.32
-0.74%
3,642,092
05/12/2026
52.01
52.77
51.53
51.70
-0.71%
4,233,611
05/11/2026
52.43
52.94
51.64
52.07
-1.96%
5,316,344
05/08/2026
54.27
54.62
52.87
53.11
-1.25%
6,260,522
05/07/2026
53.52
54.35
53.26
53.78
+1.05%
6,454,127
05/06/2026
53.00
53.56
52.69
53.22
+1.84%
5,905,071
05/05/2026
51.80
53.03
51.80
52.26
+1.36%
5,333,172
05/05/2026
$0.30 Dividend
05/04/2026
53.06
53.27
51.23
51.56
-3.59%
5,847,842
05/01/2026
54.26
54.26
52.69
53.48
-1.50%
4,946,469
04/30/2026
53.57
54.54
53.20
54.29
+1.66%
5,159,796
04/29/2026
53.81
54.09
52.92
53.41
-1.00%
4,773,816
04/28/2026
54.16
54.53
53.16
53.95
-0.39%
5,417,997
04/27/2026
52.32
54.23
52.25
54.15
+3.14%
6,424,527
04/24/2026
51.97
52.81
51.64
52.50
+1.66%
6,143,933
04/23/2026
51.02
53.64
49.76
51.65
-8.62%
10,291,018
04/22/2026
57.02
57.59
55.95
56.52
-1.20%
5,054,765
04/22/2026
$0.91 Earnings
04/21/2026
56.89
57.59
56.49
57.21
+0.61%
3,943,604
04/20/2026
56.72
57.14
55.84
56.86
-0.78%
3,765,603
04/17/2026
56.80
58.12
56.80
57.31
+1.64%
4,096,250
04/16/2026
55.90
56.45
55.81
56.38
+0.80%
3,071,866
04/15/2026
55.26
56.30
54.99
55.93
+1.33%
2,835,464
04/14/2026
54.98
55.26
54.33
55.20
+1.24%
2,592,322
04/13/2026
53.30
54.52
52.78
54.52
+2.60%
2,781,987
04/10/2026
53.88
54.35
52.75
53.14
-1.89%
2,937,004
04/09/2026
53.84
54.42
53.32
54.16
-0.22%
3,338,593
04/08/2026
55.54
55.97
54.20
54.28
+1.07%
2,460,611
04/07/2026
54.01
54.57
53.67
53.71
-0.66%
3,441,519
04/06/2026
53.15
54.10
52.61
54.07
+0.07%
2,847,138
04/02/2026
53.30
54.11
52.49
54.03
+0.04%
1,958,624
04/01/2026
53.87
54.63
53.68
54.01
+0.82%
3,068,916
03/31/2026
52.02
53.76
51.70
53.57
+4.38%
3,756,236
03/30/2026
51.79
52.01
51.02
51.32
-0.14%
2,973,034
03/27/2026
51.87
52.40
51.38
51.39
-1.35%
3,503,799
03/26/2026
53.31
53.63
51.71
52.10
-3.27%
3,828,276
03/25/2026
55.04
55.42
53.64
53.86
-1.33%
3,857,148
03/24/2026
53.39
54.77
53.22
54.58
+1.67%
3,247,497
03/23/2026
53.98
54.65
53.65
53.69
+2.02%
4,004,632
03/20/2026
53.48
53.69
52.16
52.62
-2.07%
7,067,206
03/19/2026
53.13
54.16
52.93
53.74
+0.22%
3,351,295
03/18/2026
53.59
54.85
53.44
53.62
-0.41%
4,340,617
03/17/2026
54.19
54.98
53.74
53.84
+0.84%
3,848,601
03/16/2026
54.03
54.18
52.94
53.39
+0.04%
3,484,744
03/13/2026
53.81
54.15
53.06
53.37
0.00%
2,645,965