Las Vegas Sands Corp.LVSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/11/2026 | $57.85 | $58.09 | $57.31 | $57.71 | 3.72M |
| 2/10/2026 | $57.23 | $57.29 | $55.82 | $57.02 | 3.81M |
| 2/9/2026 | $57.41 | $58.07 | $55.73 | $57.18 | 4.68M |
| 2/6/2026 | $57.21 | $57.97 | $57.00 | $57.80 | 5.52M |
| 2/5/2026 | $57.26 | $57.64 | $56.46 | $56.94 | 5.67M |
| 2/4/2026 | $57.29 | $59.24 | $56.97 | $57.50 | 7.32M |
| 2/3/2026 | $55.34 | $56.94 | $54.86 | $56.94 | 7.19M |
| 2/2/2026 | $53.56 | $55.71 | $53.40 | $55.64 | 9.61M |
| 1/30/2026 | $52.20 | $54.41 | $52.17 | $52.73 | 8.63M |
| 1/29/2026 | $55.50 | $56.56 | $51.92 | $52.71 | 18.12M |
| 1/28/2026 | $61.00 | $62.70 | $61.00 | $61.26 | 11.04M |
| 1/27/2026 | $60.94 | $61.09 | $60.06 | $60.35 | 3.75M |
| 1/26/2026 | $60.00 | $62.55 | $59.97 | $60.88 | 6.71M |
| 1/23/2026 | $59.89 | $60.76 | $59.57 | $59.95 | 4.26M |
| 1/22/2026 | $60.13 | $60.75 | $59.77 | $59.94 | 5.24M |
| 1/21/2026 | $58.95 | $59.97 | $58.85 | $59.60 | 9.37M |
| 1/20/2026 | $58.47 | $59.25 | $57.72 | $58.54 | 6.16M |
| 1/16/2026 | $60.22 | $60.40 | $58.61 | $58.95 | 8.03M |
| 1/15/2026 | $60.00 | $61.28 | $59.78 | $60.61 | 6.88M |
| 1/14/2026 | $59.99 | $60.41 | $59.26 | $59.90 | 5.37M |
| 1/13/2026 | $60.48 | $60.80 | $59.72 | $59.88 | 6.05M |
| 1/12/2026 | $58.70 | $60.13 | $58.60 | $59.89 | 8.20M |
| 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 |