5 DAY PERFORMANCE
-9.71%
1 MONTH PERFORMANCE
-15.18%
3 MONTH PERFORMANCE
-6.81%
6 MONTH PERFORMANCE
+5.84%
YEAR-TO-DATE PERFORMANCE
-15.03%
1 YEAR PERFORMANCE
+20.69%
Las Vegas Sands Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $53.56 | $55.30 (3.25%) | $55.64 | $53.55 | 3.74 M | $37.33 B |
| 01/30/2026 | $52.20 | $52.73 (1.02%) | $54.41 | $52.17 | 8.63 M | $35.59 B |
| 01/29/2026 | $55.50 | $52.71 (-5.03%) | $56.56 | $51.92 | 18.12 M | $35.58 B |
| 01/28/2026 | $61.00 | $61.26 (0.43%) | $62.70 | $61.00 | 11.04 M | $41.35 B |
| 01/27/2026 | $60.94 | $60.35 (-0.97%) | $61.09 | $60.06 | 3.75 M | $40.74 B |
| 01/26/2026 | $60.00 | $60.88 (1.47%) | $62.55 | $59.97 | 6.71 M | $41.09 B |
| 01/23/2026 | $59.89 | $59.95 (0.1%) | $60.76 | $59.57 | 4.26 M | $40.89 B |
| 01/22/2026 | $60.13 | $59.94 (-0.32%) | $60.75 | $59.77 | 5.24 M | $40.88 B |
| 01/21/2026 | $58.95 | $59.60 (1.1%) | $59.97 | $58.85 | 9.37 M | $40.65 B |
| 01/20/2026 | $58.47 | $58.54 (0.12%) | $59.25 | $57.72 | 6.16 M | $39.92 B |
| 01/16/2026 | $60.22 | $58.95 (-2.11%) | $60.40 | $58.61 | 8.03 M | $40.20 B |
| 01/15/2026 | $60.00 | $60.61 (1.02%) | $61.28 | $59.78 | 6.88 M | $41.34 B |
| 01/14/2026 | $59.99 | $59.90 (-0.15%) | $60.41 | $59.26 | 5.37 M | $40.85 B |
| 01/13/2026 | $60.48 | $59.88 (-0.99%) | $60.80 | $59.72 | 6.05 M | $40.84 B |
| 01/12/2026 | $58.70 | $59.89 (2.03%) | $60.13 | $58.60 | 8.20 M | $40.84 B |
| 01/09/2026 | $62.11 | $58.95 (-5.09%) | $62.11 | $58.87 | 9.77 M | $40.20 B |
| 01/08/2026 | $61.22 | $61.90 (1.11%) | $62.50 | $60.76 | 7.66 M | $42.22 B |
| 01/07/2026 | $63.29 | $61.43 (-2.94%) | $63.50 | $61.20 | 8.67 M | $41.90 B |
| 01/06/2026 | $64.27 | $63.78 (-0.76%) | $64.71 | $63.55 | 4.54 M | $43.50 B |
| 01/05/2026 | $65.02 | $64.64 (-0.58%) | $65.41 | $64.15 | 3.83 M | $44.08 B |
| 01/02/2026 | $65.20 | $65.21 (0.02%) | $65.61 | $64.15 | 3.74 M | $44.47 B |
| 12/31/2025 | $65.14 | $65.09 (-0.08%) | $65.35 | $64.93 | 3.31 M | $44.39 B |
| 12/30/2025 | $65.53 | $65.10 (-0.66%) | $65.72 | $64.80 | 2.99 M | $44.40 B |
| 12/29/2025 | $65.97 | $65.64 (-0.5%) | $66.08 | $65.07 | 4.11 M | $44.77 B |
| 12/26/2025 | $66.38 | $66.20 (-0.27%) | $66.67 | $66.07 | 2.15 M | $45.15 B |
| 12/24/2025 | $66.09 | $66.31 (0.33%) | $66.60 | $65.78 | 1.56 M | $45.22 B |
| 12/23/2025 | $66.96 | $66.20 (-1.14%) | $67.11 | $66.05 | 3.42 M | $45.15 B |
| 12/22/2025 | $67.22 | $66.91 (-0.46%) | $67.64 | $66.62 | 3.97 M | $45.63 B |
| 12/19/2025 | $66.81 | $66.95 (0.21%) | $67.44 | $66.53 | 8.52 M | $45.66 B |
| 12/18/2025 | $66.84 | $66.96 (0.18%) | $67.38 | $66.44 | 4.87 M | $45.67 B |
| 12/17/2025 | $67.32 | $66.49 (-1.23%) | $67.59 | $66.33 | 5.49 M | $45.35 B |
| 12/16/2025 | $66.72 | $67.32 (0.9%) | $68.03 | $66.71 | 4.67 M | $45.91 B |
| 12/15/2025 | $67.09 | $66.99 (-0.15%) | $68.00 | $66.23 | 8.05 M | $45.69 B |
| 12/12/2025 | $66.39 | $65.24 (-1.73%) | $66.84 | $64.42 | 11.24 M | $44.49 B |
| 12/11/2025 | $66.32 | $66.20 (-0.18%) | $67.02 | $65.93 | 5.11 M | $45.15 B |
| 12/10/2025 | $66.72 | $66.47 (-0.37%) | $67.18 | $66.37 | 3.39 M | $45.33 B |
| 12/09/2025 | $66.81 | $66.43 (-0.57%) | $66.88 | $65.90 | 4.03 M | $45.31 B |
| 12/08/2025 | $66.84 | $67.08 (0.36%) | $68.37 | $66.68 | 4.12 M | $45.75 B |
| 12/05/2025 | $66.38 | $66.25 (-0.2%) | $66.83 | $66.13 | 4.36 M | $45.18 B |
| 12/04/2025 | $66.77 | $66.40 (-0.55%) | $66.88 | $65.21 | 6.03 M | $45.28 B |
| 12/03/2025 | $68.66 | $66.88 (-2.59%) | $68.99 | $66.86 | 6.38 M | $45.61 B |
| 12/02/2025 | $69.48 | $68.51 (-1.4%) | $69.64 | $68.26 | 6.09 M | $46.72 B |
| 12/01/2025 | $69.28 | $69.49 (0.3%) | $70.45 | $69.07 | 4.79 M | $47.39 B |
| 11/28/2025 | $67.95 | $68.16 (0.31%) | $68.63 | $67.59 | 1.39 M | $46.49 B |
| 11/26/2025 | $67.66 | $68.25 (0.87%) | $68.42 | $67.40 | 3.49 M | $46.55 B |
| 11/25/2025 | $65.79 | $67.63 (2.8%) | $68.15 | $65.79 | 4.99 M | $46.12 B |
| 11/24/2025 | $64.64 | $65.67 (1.59%) | $65.78 | $64.63 | 6.65 M | $44.79 B |
| 11/21/2025 | $63.87 | $64.31 (0.69%) | $64.94 | $63.21 | 5.29 M | $43.86 B |
| 11/20/2025 | $64.65 | $63.48 (-1.81%) | $65.92 | $63.42 | 3.93 M | $43.29 B |
| 11/19/2025 | $65.02 | $64.05 (-1.49%) | $65.42 | $63.89 | 5.77 M | $43.68 B |
| 11/18/2025 | $63.59 | $64.78 (1.87%) | $65.17 | $63.29 | 5.27 M | $44.18 B |
| 11/17/2025 | $65.53 | $64.88 (-0.99%) | $66.26 | $64.35 | 4.58 M | $44.25 B |
| 11/14/2025 | $65.03 | $65.38 (0.54%) | $66.49 | $64.03 | 7.24 M | $44.59 B |
| 11/13/2025 | $66.47 | $65.60 (-1.31%) | $66.91 | $65.11 | 10.24 M | $44.74 B |
| 11/12/2025 | $67.00 | $66.65 (-0.52%) | $67.43 | $66.47 | 4.20 M | $45.46 B |
| 11/11/2025 | $65.97 | $66.99 (1.55%) | $67.83 | $65.84 | 4.71 M | $45.69 B |
| 11/10/2025 | $65.86 | $66.13 (0.41%) | $67.40 | $65.55 | 5.56 M | $45.10 B |
| 11/07/2025 | $62.01 | $65.21 (5.16%) | $65.55 | $61.62 | 6.11 M | $44.47 B |
| 11/06/2025 | $62.85 | $62.79 (-0.1%) | $63.36 | $62.10 | 5.28 M | $42.82 B |
| 11/05/2025 | $61.31 | $62.54 (2.01%) | $63.06 | $61.31 | 4.68 M | $42.65 B |
| 11/04/2025 | $61.03 | $61.28 (0.41%) | $61.83 | $60.32 | 7.20 M | $41.79 B |
| 11/03/2025 | $60.14 | $61.73 (2.64%) | $61.79 | $59.80 | 6.58 M | $42.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
