LVS
Las Vegas Sands (LVS)
NYSE
$42.92+$0.09 (+0.21%)
Price as of Sep 11, 2026 7:53 PM EDT
  • $27.7B
    Market Cap
  • -18.21%
    1-Year Change
  • Resorts & Casinos
    Industry
  • 1 Month
    -6.32%
    Low Price$42.60
    High Price$47.27
  • 3 Months
    -14.83%
    Low Price$42.60
    High Price$49.55
  • 1 Year
    -18.21%
    Low Price$42.60
    High Price$68.29
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
42.82
43.10
42.50
42.83
+0.54%
3,985,371
09/10/2026
43.32
43.33
42.11
42.60
-1.68%
5,758,139
09/09/2026
43.73
43.92
42.72
43.33
-1.48%
7,223,571
09/08/2026
44.28
44.41
43.57
43.98
-0.88%
6,957,036
09/04/2026
44.18
44.73
44.13
44.37
-0.31%
4,292,294
09/03/2026
44.71
44.99
43.81
44.51
-0.07%
3,672,269
09/02/2026
43.75
45.30
43.66
44.54
+1.60%
5,547,619
09/01/2026
43.55
44.15
43.36
43.84
+0.07%
4,771,202
08/31/2026
45.13
45.18
43.59
43.81
-2.73%
7,271,529
08/28/2026
45.00
45.53
44.62
45.04
+1.81%
6,848,893
08/27/2026
46.19
46.36
43.92
44.24
-4.30%
7,636,459
08/26/2026
46.82
47.06
46.09
46.23
-2.20%
3,816,517
08/25/2026
46.88
47.50
46.73
47.27
+0.64%
3,018,391
08/24/2026
47.00
47.24
46.08
46.97
-0.13%
3,819,333
08/21/2026
46.22
47.08
46.18
47.03
+2.31%
3,294,256
08/20/2026
46.40
46.69
45.50
45.97
-1.31%
4,316,927
08/19/2026
45.73
46.64
44.84
46.58
+2.44%
4,839,339
08/18/2026
45.70
46.17
45.43
45.47
+0.09%
3,074,113
08/17/2026
46.05
46.38
45.22
45.43
-1.73%
4,274,531
08/14/2026
45.89
46.48
45.75
46.23
+1.01%
3,173,145
08/13/2026
45.70
45.92
45.33
45.77
+0.20%
2,815,645
08/12/2026
45.71
45.97
45.30
45.68
-0.09%
3,336,120
08/11/2026
45.16
45.94
45.16
45.72
+0.57%
3,865,593
08/10/2026
45.89
46.09
45.14
45.46
-0.68%
5,357,261
08/07/2026
46.10
46.23
45.06
45.77
-0.74%
4,076,360
08/06/2026
45.90
46.83
45.45
46.11
+0.57%
4,719,695
08/05/2026
46.49
47.44
45.76
45.85
-0.37%
7,049,758
08/04/2026
46.68
47.00
45.79
46.02
-2.04%
6,876,051
08/04/2026
$0.30 Dividend
08/03/2026
48.65
48.73
46.20
46.98
-3.29%
6,282,114
07/31/2026
49.50
49.76
48.45
48.58
-1.97%
5,837,888
07/30/2026
47.89
49.60
47.89
49.55
+2.72%
7,259,063
07/29/2026
47.84
48.46
47.71
48.24
+0.62%
5,080,455
07/28/2026
47.63
48.47
47.53
47.94
+1.03%
6,608,478
07/27/2026
46.64
47.59
46.44
47.46
+3.65%
7,021,012
07/24/2026
46.30
46.30
44.96
45.79
+0.11%
5,991,464
07/23/2026
44.12
46.44
43.93
45.74
+1.72%
10,715,428
07/22/2026
45.40
46.01
44.90
44.96
-0.48%
7,356,949
07/22/2026
$0.59 Earnings
07/21/2026
45.53
45.76
45.00
45.18
-0.74%
5,184,522
07/20/2026
45.15
45.63
44.58
45.52
+0.99%
4,569,377
07/17/2026
45.30
45.41
44.73
45.07
-0.74%
4,296,080
07/16/2026
44.94
45.61
44.78
45.41
+2.03%
4,613,948
07/15/2026
44.57
44.75
43.94
44.51
+0.02%
4,792,204
07/14/2026
45.21
45.55
44.31
44.50
-2.44%
3,887,859
07/13/2026
46.66
46.91
45.30
45.61
-1.69%
3,198,538
07/10/2026
46.58
46.82
46.01
46.39
+0.52%
3,357,748
07/09/2026
45.33
46.21
44.83
46.16
+0.56%
3,889,828
07/08/2026
45.70
46.68
45.70
45.90
+0.28%
4,517,396
07/07/2026
46.18
46.69
45.35
45.77
-1.12%
3,105,815
07/06/2026
47.10
47.25
45.41
46.28
-0.87%
3,911,225
07/02/2026
46.01
47.08
46.01
46.69
+1.60%
3,766,976
07/01/2026
45.87
45.99
45.33
45.96
+0.13%
4,243,079
06/30/2026
45.98
46.29
45.61
45.90
-0.39%
3,759,183
06/29/2026
47.20
47.29
45.86
46.08
-1.59%
3,726,359
06/26/2026
45.96
47.35
45.96
46.82
+1.82%
6,246,493
06/25/2026
47.58
47.68
45.78
45.99
-3.10%
3,900,652
06/24/2026
47.57
48.28
47.28
47.46
0.00%
5,232,180
06/23/2026
47.29
48.09
47.15
47.46
-0.08%
5,549,649
06/22/2026
47.70
47.77
46.82
47.50
-1.89%
5,278,224
06/18/2026
48.13
48.74
47.73
48.41
+1.23%
10,950,155
06/17/2026
48.37
48.84
47.71
47.82
-1.66%
4,336,505
06/16/2026
49.46
49.82
48.55
48.63
-1.61%
4,542,926
06/15/2026
50.43
50.57
48.85
49.42
-1.84%
6,615,649
06/12/2026
50.18
51.34
49.85
50.35
+0.12%
3,712,795
06/11/2026
50.98
50.98
49.72
50.29
-0.39%
4,091,770
06/10/2026
51.19
51.32
50.25
50.49
-1.63%
3,277,714
06/09/2026
51.22
52.14
50.88
51.32
+1.69%
3,351,227
06/08/2026
49.93
50.67
49.56
50.47
+1.07%
3,117,243
06/05/2026
50.21
50.54
49.70
49.93
-0.95%
2,363,750
06/04/2026
50.99
51.11
50.14
50.41
-0.26%
2,304,406
06/03/2026
50.68
50.97
49.88
50.54
-0.68%
3,404,746
06/02/2026
52.67
52.74
50.68
50.89
-3.87%
4,265,634
06/01/2026
50.68
53.20
50.60
52.93
+5.34%
5,268,678
05/29/2026
50.89
51.02
50.08
50.25
-1.06%
4,400,046
05/28/2026
50.60
51.85
49.81
50.79
+0.10%
3,291,607
05/27/2026
50.01
50.91
50.00
50.74
+2.63%
3,779,044
05/26/2026
49.34
49.84
48.93
49.43
+0.65%
3,152,448
05/22/2026
48.29
49.49
48.24
49.12
-0.04%
3,826,044
05/21/2026
48.88
49.49
47.93
49.14
-0.34%
4,828,653
05/20/2026
49.26
49.90
48.46
49.31
-0.60%
5,253,240
05/19/2026
50.36
50.93
49.46
49.60
-0.54%
5,101,395
05/18/2026
50.87
51.33
49.85
49.87
-1.90%
3,974,580
05/15/2026
50.08
50.90
49.93
50.84
+1.01%
4,134,881
05/14/2026
51.14
51.68
50.24
50.33
-1.31%
3,854,894
05/13/2026
51.36
51.64
50.42
50.99
-0.74%
3,642,092
05/12/2026
51.68
52.44
51.20
51.37
-0.71%
4,233,611
05/11/2026
52.10
52.60
51.31
51.74
-1.96%
5,316,344
05/08/2026
53.93
54.27
52.53
52.77
-1.25%
6,260,522
05/07/2026
53.18
54.01
52.92
53.44
+1.05%
6,454,127
05/06/2026
52.66
53.22
52.35
52.88
+1.84%
5,905,071
05/05/2026
51.47
52.69
51.47
51.93
+1.36%
5,333,172
05/05/2026
$0.30 Dividend
05/04/2026
52.72
52.93
50.91
51.23
-3.59%
5,847,842
05/01/2026
53.92
53.92
52.36
53.14
-1.50%
4,946,469
04/30/2026
53.23
54.20
52.86
53.95
+1.66%
5,159,796
04/29/2026
53.47
53.74
52.59
53.07
-1.00%
4,773,816
04/28/2026
53.82
54.19
52.82
53.60
-0.39%
5,417,997
04/27/2026
51.98
53.89
51.91
53.81
+3.14%
6,424,527
04/24/2026
51.64
52.47
51.32
52.17
+1.66%
6,143,933