LVS | Las Vegas Sands | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Las Vegas Sands (LVS)

NYSE

$40.19+$0.86 (+2.17%)

Price as of Nov 13, 2026 12:35 PM EST

$25.5B
Market Cap
-38.50%
1-Year Change
Resorts & Casinos
Industry

1 Month
+9.69%

Low Price$35.39

High Price$40.92
3 Months
-13.20%

Low Price$35.39

High Price$46.89
1 Year
-38.50%

Low Price$35.39

High Price$67.74

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	40.45	40.47	39.18	39.33	-2.24%	4,002,882
11/11/2026	40.50	40.68	39.96	40.23	-1.45%	5,118,905
11/10/2026	40.43	40.96	39.99	40.82	+1.59%	4,985,715
11/09/2026	41.01	41.73	40.17	40.18	-1.35%	7,122,267
11/06/2026	40.05	41.09	39.67	40.73	-0.46%	7,041,299
11/05/2026	41.22	41.63	40.20	40.92	+0.44%	9,256,830
11/04/2026	39.41	40.97	39.40	40.74	+6.48%	8,515,143
11/03/2026	38.15	38.49	38.00	38.26	+0.16%	5,628,964
11/02/2026	37.21	38.28	37.09	38.20	+4.17%	6,921,909
11/02/2026	$0.30 Dividend
10/30/2026	36.91	36.98	36.44	36.67	-0.19%	6,398,594
10/29/2026	36.33	36.81	36.20	36.74	+2.26%	6,759,640
10/28/2026	35.67	36.09	35.50	35.93	+0.28%	7,528,882
10/27/2026	36.37	36.37	35.63	35.83	-1.23%	7,057,235
10/26/2026	35.58	36.56	35.32	36.27	+2.49%	7,673,858
10/23/2026	36.00	36.09	34.98	35.39	-2.33%	5,774,591
10/22/2026	35.46	37.18	34.75	36.23	-2.61%	11,390,527
10/21/2026	37.75	37.89	37.00	37.21	-1.73%	6,085,732
10/21/2026	$0.54 Earnings
10/20/2026	37.84	38.04	37.47	37.86	+0.42%	5,479,520
10/19/2026	37.41	37.80	37.20	37.70	0.00%	5,715,299
10/16/2026	38.16	38.27	37.59	37.70	-0.81%	8,330,287
10/15/2026	37.10	38.10	37.10	38.01	+3.51%	6,903,419
10/14/2026	36.85	37.06	36.07	36.72	-0.05%	5,964,706
10/13/2026	36.20	36.77	36.14	36.74	+2.46%	5,255,134
10/12/2026	35.90	36.10	35.45	35.86	-0.06%	4,336,872
10/09/2026	36.20	36.83	35.63	35.88	+0.19%	4,278,097
10/08/2026	35.21	35.83	34.99	35.81	+0.81%	7,055,022
10/07/2026	36.16	36.16	35.41	35.52	-1.38%	4,824,751
10/06/2026	36.37	36.40	35.99	36.02	-0.82%	4,968,227
10/05/2026	36.35	36.70	35.79	36.31	+1.05%	5,863,777
10/02/2026	36.59	36.68	35.92	35.94	-1.25%	7,304,736
10/01/2026	37.53	37.62	36.18	36.39	-2.96%	6,299,252
09/30/2026	38.14	38.36	37.48	37.50	-1.33%	6,339,342
09/29/2026	38.51	38.51	37.84	38.01	-1.19%	5,309,262
09/28/2026	38.55	38.97	38.11	38.47	-0.54%	3,766,103
09/25/2026	38.48	38.85	38.21	38.67	+0.88%	3,886,699
09/24/2026	38.68	38.91	37.75	38.34	-1.38%	7,211,003
09/23/2026	39.44	39.45	38.69	38.87	-1.28%	3,818,110
09/22/2026	40.53	40.69	39.27	39.38	-1.39%	5,102,540
09/21/2026	39.86	40.27	39.21	39.93	+0.70%	4,542,082
09/18/2026	40.18	40.46	39.41	39.66	-1.70%	18,105,053
09/17/2026	41.03	41.09	40.30	40.34	-0.95%	4,183,664
09/16/2026	41.03	41.19	40.52	40.73	-0.51%	6,022,017
09/15/2026	41.88	42.11	40.93	40.94	-2.67%	5,437,670
09/14/2026	42.47	42.68	41.79	42.06	-1.00%	4,672,348
09/11/2026	42.47	42.75	42.16	42.48	+0.54%	3,985,371
09/10/2026	42.97	42.98	41.77	42.25	-1.68%	5,758,139
09/09/2026	43.38	43.56	42.37	42.98	-1.48%	7,223,571
09/08/2026	43.92	44.04	43.22	43.62	-0.88%	6,957,036
09/04/2026	43.82	44.36	43.77	44.01	-0.31%	4,292,294
09/03/2026	44.35	44.62	43.45	44.15	-0.07%	3,672,269
09/02/2026	43.39	44.93	43.31	44.18	+1.60%	5,547,619
09/01/2026	43.20	43.79	43.01	43.48	+0.07%	4,771,202
08/31/2026	44.76	44.81	43.24	43.45	-2.73%	7,271,529
08/28/2026	44.63	45.16	44.26	44.67	+1.81%	6,848,893
08/27/2026	45.82	45.98	43.56	43.88	-4.30%	7,636,459
08/26/2026	46.44	46.67	45.71	45.85	-2.20%	3,816,517
08/25/2026	46.50	47.11	46.35	46.89	+0.64%	3,018,391
08/24/2026	46.62	46.86	45.71	46.59	-0.13%	3,819,333
08/21/2026	45.84	46.69	45.81	46.65	+2.31%	3,294,256
08/20/2026	46.02	46.31	45.13	45.60	-1.31%	4,316,927
08/19/2026	45.36	46.26	44.48	46.20	+2.44%	4,839,339
08/18/2026	45.33	45.80	45.06	45.10	+0.09%	3,074,113
08/17/2026	45.68	46.01	44.85	45.06	-1.73%	4,274,531
08/14/2026	45.52	46.10	45.38	45.85	+1.01%	3,173,145
08/13/2026	45.33	45.55	44.96	45.40	+0.20%	2,815,645
08/12/2026	45.34	45.59	44.93	45.31	-0.09%	3,336,120
08/11/2026	44.79	45.56	44.79	45.35	+0.57%	3,865,593
08/10/2026	45.52	45.72	44.77	45.09	-0.68%	5,357,261
08/07/2026	45.73	45.85	44.69	45.40	-0.74%	4,076,360
08/06/2026	45.53	46.45	45.08	45.74	+0.57%	4,719,695
08/05/2026	46.11	47.06	45.38	45.48	-0.37%	7,049,758
08/04/2026	46.30	46.62	45.42	45.65	-2.04%	6,876,051
08/04/2026	$0.30 Dividend
08/03/2026	48.25	48.34	45.83	46.60	-3.29%	6,282,114
07/31/2026	49.10	49.36	48.06	48.19	-1.97%	5,837,888
07/30/2026	47.51	49.20	47.51	49.15	+2.72%	7,259,063
07/29/2026	47.46	48.07	47.32	47.85	+0.62%	5,080,455
07/28/2026	47.24	48.08	47.14	47.55	+1.03%	6,608,478
07/27/2026	46.26	47.20	46.07	47.07	+3.65%	7,021,012
07/24/2026	45.93	45.93	44.60	45.42	+0.11%	5,991,464
07/23/2026	43.76	46.07	43.57	45.37	+1.72%	10,715,428
07/22/2026	45.03	45.63	44.54	44.60	-0.48%	7,356,949
07/22/2026	$0.59 Earnings
07/21/2026	45.16	45.39	44.63	44.81	-0.74%	5,184,522
07/20/2026	44.78	45.26	44.21	45.15	+0.99%	4,569,377
07/17/2026	44.93	45.04	44.37	44.71	-0.74%	4,296,080
07/16/2026	44.58	45.24	44.42	45.04	+2.03%	4,613,948
07/15/2026	44.20	44.39	43.58	44.14	+0.02%	4,792,204
07/14/2026	44.84	45.18	43.95	44.13	-2.44%	3,887,859
07/13/2026	46.28	46.53	44.93	45.24	-1.69%	3,198,538
07/10/2026	46.20	46.44	45.63	46.02	+0.52%	3,357,748
07/09/2026	44.96	45.84	44.47	45.78	+0.56%	3,889,828
07/08/2026	45.33	46.30	45.33	45.52	+0.28%	4,517,396
07/07/2026	45.81	46.31	44.98	45.40	-1.12%	3,105,815
07/06/2026	46.72	46.86	45.04	45.91	-0.87%	3,911,225
07/02/2026	45.63	46.70	45.63	46.31	+1.60%	3,766,976
07/01/2026	45.49	45.61	44.96	45.58	+0.13%	4,243,079
06/30/2026	45.60	45.92	45.24	45.52	-0.39%	3,759,183