Las Vegas Sands Corp.LVSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $62.11 | $62.11 | $58.87 | $58.95 | 9.77M |
| 1/8/2026 | $61.22 | $62.50 | $60.76 | $61.90 | 7.66M |
| 1/7/2026 | $63.29 | $63.50 | $61.20 | $61.43 | 8.67M |
| 1/6/2026 | $64.27 | $64.71 | $63.55 | $63.78 | 4.54M |
| 1/5/2026 | $65.02 | $65.41 | $64.15 | $64.64 | 3.83M |
| 1/2/2026 | $65.20 | $65.61 | $64.15 | $65.21 | 3.74M |
| 12/31/2025 | $65.14 | $65.35 | $64.93 | $65.09 | 3.31M |
| 12/30/2025 | $65.53 | $65.72 | $64.80 | $65.10 | 2.99M |
| 12/29/2025 | $65.97 | $66.08 | $65.07 | $65.64 | 4.11M |
| 12/26/2025 | $66.38 | $66.67 | $66.07 | $66.20 | 2.15M |
| 12/24/2025 | $66.09 | $66.60 | $65.78 | $66.31 | 1.56M |
| 12/23/2025 | $66.96 | $67.11 | $66.05 | $66.20 | 3.42M |
| 12/22/2025 | $67.22 | $67.64 | $66.62 | $66.91 | 3.97M |
| 12/19/2025 | $66.81 | $67.44 | $66.53 | $66.95 | 8.52M |
| 12/18/2025 | $66.84 | $67.38 | $66.44 | $66.96 | 4.87M |
| 12/17/2025 | $67.32 | $67.59 | $66.33 | $66.49 | 5.49M |
| 12/16/2025 | $66.72 | $68.03 | $66.71 | $67.32 | 4.67M |
| 12/15/2025 | $67.09 | $68.00 | $66.23 | $66.99 | 8.05M |
| 12/12/2025 | $66.39 | $66.84 | $64.42 | $65.24 | 11.24M |
| 12/11/2025 | $66.32 | $67.02 | $65.93 | $66.20 | 5.11M |
| 12/10/2025 | $66.72 | $67.18 | $66.37 | $66.47 | 3.39M |
| 12/9/2025 | $66.81 | $66.88 | $65.90 | $66.43 | 4.03M |
| 12/8/2025 | $66.84 | $68.37 | $66.68 | $67.08 | 4.12M |
| 12/5/2025 | $66.38 | $66.83 | $66.13 | $66.25 | 4.36M |
| 12/4/2025 | $66.77 | $66.88 | $65.21 | $66.40 | 6.03M |
| 12/3/2025 | $68.66 | $68.99 | $66.86 | $66.88 | 6.38M |
| 12/2/2025 | $69.48 | $69.64 | $68.26 | $68.51 | 6.09M |
| 12/1/2025 | $69.28 | $70.45 | $69.07 | $69.49 | 4.79M |
| 11/28/2025 | $67.95 | $68.63 | $67.59 | $68.16 | 1.39M |
| 11/26/2025 | $67.66 | $68.42 | $67.40 | $68.25 | 3.49M |
| 11/25/2025 | $65.79 | $68.15 | $65.79 | $67.63 | 4.99M |
| 11/24/2025 | $64.64 | $65.78 | $64.63 | $65.67 | 6.65M |
| 11/21/2025 | $63.87 | $64.94 | $63.21 | $64.31 | 5.29M |
| 11/20/2025 | $64.65 | $65.92 | $63.42 | $63.48 | 3.93M |
| 11/19/2025 | $65.02 | $65.42 | $63.89 | $64.05 | 5.77M |
| 11/18/2025 | $63.59 | $65.17 | $63.29 | $64.78 | 5.27M |
| 11/17/2025 | $65.53 | $66.26 | $64.35 | $64.88 | 4.58M |
| 11/14/2025 | $65.03 | $66.49 | $64.03 | $65.38 | 7.24M |
| 11/13/2025 | $66.47 | $66.91 | $65.11 | $65.60 | 10.24M |
| 11/12/2025 | $67.00 | $67.43 | $66.47 | $66.65 | 4.20M |
| 11/11/2025 | $65.97 | $67.83 | $65.84 | $66.99 | 4.71M |
| 11/10/2025 | $65.86 | $67.40 | $65.55 | $66.13 | 5.56M |
| 11/7/2025 | $62.01 | $65.55 | $61.62 | $65.21 | 6.11M |
| 11/6/2025 | $62.85 | $63.36 | $62.10 | $62.79 | 5.28M |
| 11/5/2025 | $61.31 | $63.06 | $61.31 | $62.54 | 4.68M |
| 11/4/2025 | $61.03 | $61.83 | $60.32 | $61.28 | 7.20M |
| 11/3/2025 | $60.14 | $61.79 | $59.80 | $61.73 | 6.58M |
| 10/31/2025 | $58.76 | $59.50 | $58.52 | $59.35 | 4.75M |
| 10/30/2025 | $58.51 | $59.32 | $57.60 | $58.95 | 4.09M |
| 10/29/2025 | $58.22 | $59.40 | $58.11 | $58.78 | 4.54M |
| 10/28/2025 | $59.20 | $59.54 | $57.82 | $58.20 | 4.67M |
| 10/27/2025 | $58.59 | $59.66 | $58.21 | $59.44 | 6.50M |
| 10/24/2025 | $56.99 | $58.29 | $56.47 | $57.60 | 6.12M |
| 10/23/2025 | $54.56 | $57.70 | $53.85 | $56.89 | 13.41M |
| 10/22/2025 | $50.30 | $51.06 | $49.85 | $50.62 | 4.37M |
| 10/21/2025 | $49.58 | $50.77 | $49.20 | $50.62 | 3.82M |
| 10/20/2025 | $49.89 | $50.66 | $49.42 | $49.73 | 7.70M |
| 10/17/2025 | $49.11 | $49.80 | $48.31 | $48.54 | 7.96M |
| 10/16/2025 | $50.11 | $50.11 | $48.60 | $49.14 | 4.50M |
| 10/15/2025 | $48.19 | $49.91 | $48.19 | $49.03 | 4.86M |
| 10/14/2025 | $45.91 | $48.41 | $45.91 | $48.04 | 6.52M |