-
5 DAY PERFORMANCE
+1.45% -
1 MONTH PERFORMANCE
+32.44% -
3 MONTH PERFORMANCE
+24.92% -
6 MONTH PERFORMANCE
-1.13% -
YEAR-TO-DATE PERFORMANCE
+6.85% -
1 YEAR PERFORMANCE
+15.48%
Las Vegas Sands Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $52.76 | $52.58 (-0.34%) | $53.17 | $52.16 | 5.39 M | $38.91 B |
| 10/03/2024 | $50.97 | $51.97 (1.96%) | $52.06 | $50.60 | 6.04 M | $38.46 B |
| 10/02/2024 | $52.11 | $51.82 (-0.56%) | $53.04 | $51.58 | 10.48 M | $38.35 B |
| 10/01/2024 | $50.48 | $51.83 (2.67%) | $52.40 | $50.48 | 12.14 M | $38.35 B |
| 09/30/2024 | $51.37 | $50.34 (-2.01%) | $51.62 | $49.97 | 9.42 M | $37.25 B |
| 09/27/2024 | $50.00 | $51.12 (2.24%) | $51.50 | $49.43 | 16.75 M | $37.83 B |
| 09/26/2024 | $48.50 | $48.40 (-0.21%) | $48.75 | $47.12 | 16.66 M | $35.82 B |
| 09/25/2024 | $43.89 | $44.82 (2.12%) | $44.94 | $43.48 | 8.22 M | $33.17 B |
| 09/24/2024 | $44.40 | $44.38 (-0.05%) | $45.38 | $44.01 | 10.91 M | $32.84 B |
| 09/23/2024 | $42.18 | $42.13 (-0.12%) | $42.85 | $41.86 | 7.01 M | $31.18 B |
| 09/20/2024 | $42.19 | $41.98 (-0.5%) | $42.21 | $41.59 | 7.98 M | $31.07 B |
| 09/19/2024 | $41.81 | $42.10 (0.69%) | $42.67 | $41.71 | 5.32 M | $31.15 B |
| 09/18/2024 | $41.51 | $40.79 (-1.73%) | $41.53 | $40.76 | 3.15 M | $30.18 B |
| 09/17/2024 | $40.60 | $41.40 (1.97%) | $41.61 | $40.50 | 4.27 M | $30.64 B |
| 09/16/2024 | $40.12 | $40.26 (0.35%) | $40.53 | $39.97 | 4.01 M | $29.79 B |
| 09/13/2024 | $39.39 | $40.02 (1.6%) | $40.35 | $39.26 | 6.33 M | $29.61 B |
| 09/12/2024 | $39.52 | $39.41 (-0.28%) | $39.59 | $38.76 | 4.54 M | $29.16 B |
| 09/11/2024 | $39.38 | $39.36 (-0.05%) | $39.38 | $38.74 | 5.63 M | $29.13 B |
| 09/10/2024 | $40.05 | $39.28 (-1.92%) | $40.05 | $38.91 | 5.06 M | $29.07 B |
| 09/09/2024 | $39.76 | $40.00 (0.6%) | $40.13 | $39.00 | 9.22 M | $29.60 B |
| 09/06/2024 | $39.98 | $39.70 (-0.7%) | $40.15 | $39.55 | 6.28 M | $29.38 B |
| 09/05/2024 | $40.06 | $39.98 (-0.2%) | $40.09 | $39.28 | 5.03 M | $29.59 B |
| 09/04/2024 | $38.62 | $39.86 (3.21%) | $40.01 | $38.62 | 5.85 M | $29.50 B |
| 09/03/2024 | $38.83 | $38.68 (-0.39%) | $39.43 | $38.57 | 7.46 M | $28.62 B |
| 08/30/2024 | $39.01 | $38.99 (-0.05%) | $39.10 | $38.43 | 12.25 M | $28.85 B |
| 08/29/2024 | $39.18 | $38.64 (-1.38%) | $39.51 | $38.55 | 7.66 M | $28.59 B |
| 08/28/2024 | $39.71 | $39.01 (-1.76%) | $39.74 | $38.56 | 6.24 M | $28.87 B |
| 08/27/2024 | $40.54 | $39.94 (-1.48%) | $40.71 | $39.88 | 6.22 M | $29.56 B |
| 08/26/2024 | $40.82 | $40.55 (-0.66%) | $40.89 | $40.38 | 4.61 M | $30.01 B |
| 08/23/2024 | $40.44 | $40.60 (0.4%) | $40.73 | $40.06 | 5.14 M | $30.04 B |
| 08/22/2024 | $41.42 | $41.07 (-0.85%) | $41.46 | $40.99 | 3.00 M | $30.39 B |
| 08/21/2024 | $41.20 | $41.29 (0.22%) | $41.51 | $41.04 | 4.17 M | $30.55 B |
| 08/20/2024 | $40.69 | $40.97 (0.69%) | $41.01 | $40.43 | 4.99 M | $30.32 B |
| 08/19/2024 | $40.37 | $40.85 (1.19%) | $41.16 | $40.37 | 3.43 M | $30.23 B |
| 08/16/2024 | $40.05 | $40.37 (0.8%) | $40.78 | $39.99 | 6.00 M | $29.87 B |
| 08/15/2024 | $39.81 | $40.13 (0.8%) | $40.41 | $39.61 | 9.74 M | $29.70 B |
| 08/14/2024 | $39.43 | $39.50 (0.18%) | $39.56 | $38.63 | 8.53 M | $29.23 B |
| 08/13/2024 | $38.52 | $39.38 (2.23%) | $39.62 | $38.51 | 6.38 M | $29.14 B |
| 08/12/2024 | $38.48 | $38.44 (-0.1%) | $38.91 | $38.06 | 6.64 M | $28.45 B |
| 08/09/2024 | $39.75 | $38.57 (-2.97%) | $39.84 | $37.87 | 6.37 M | $28.54 B |
| 08/08/2024 | $38.78 | $39.82 (2.68%) | $40.23 | $38.78 | 6.18 M | $29.47 B |
| 08/07/2024 | $38.83 | $38.48 (-0.9%) | $39.03 | $38.20 | 6.58 M | $28.48 B |
| 08/06/2024 | $37.86 | $38.50 (1.69%) | $38.78 | $37.67 | 6.82 M | $28.49 B |
| 08/05/2024 | $36.65 | $37.86 (3.3%) | $37.99 | $36.62 | 7.22 M | $28.02 B |
| 08/02/2024 | $38.01 | $38.06 (0.13%) | $38.26 | $37.29 | 5.81 M | $28.16 B |
| 08/01/2024 | $39.67 | $38.47 (-3.02%) | $39.70 | $38.32 | 6.02 M | $28.47 B |
| 07/31/2024 | $39.81 | $39.67 (-0.35%) | $40.38 | $39.65 | 10.04 M | $29.36 B |
| 07/30/2024 | $39.41 | $39.47 (0.15%) | $40.26 | $39.35 | 6.40 M | $29.21 B |
| 07/29/2024 | $39.09 | $39.55 (1.18%) | $39.92 | $38.83 | 7.33 M | $29.27 B |
| 07/26/2024 | $39.72 | $39.18 (-1.36%) | $39.78 | $38.92 | 6.49 M | $28.99 B |
| 07/25/2024 | $39.62 | $39.34 (-0.71%) | $40.96 | $39.25 | 10.54 M | $29.11 B |
| 07/24/2024 | $41.09 | $40.32 (-1.87%) | $41.24 | $40.17 | 6.68 M | $29.84 B |
| 07/23/2024 | $41.25 | $41.13 (-0.29%) | $41.34 | $40.63 | 5.41 M | $30.44 B |
| 07/22/2024 | $41.18 | $41.41 (0.56%) | $41.65 | $41.11 | 4.32 M | $30.64 B |
| 07/19/2024 | $41.13 | $41.07 (-0.15%) | $41.28 | $40.51 | 4.17 M | $30.80 B |
| 07/18/2024 | $42.12 | $41.10 (-2.42%) | $42.36 | $40.93 | 6.05 M | $30.83 B |
| 07/17/2024 | $42.70 | $42.34 (-0.84%) | $43.02 | $42.10 | 4.08 M | $31.76 B |
| 07/16/2024 | $42.31 | $42.90 (1.39%) | $43.19 | $41.96 | 5.63 M | $32.18 B |
| 07/15/2024 | $42.60 | $42.25 (-0.82%) | $42.99 | $42.12 | 3.08 M | $31.69 B |
| 07/12/2024 | $42.50 | $42.73 (0.54%) | $43.00 | $42.24 | 3.59 M | $32.05 B |
| 07/11/2024 | $41.61 | $42.32 (1.71%) | $42.64 | $41.53 | 4.12 M | $31.74 B |
| 07/10/2024 | $41.64 | $41.43 (-0.5%) | $41.72 | $41.18 | 4.08 M | $31.07 B |
| 07/09/2024 | $41.52 | $41.62 (0.24%) | $42.02 | $41.20 | 3.87 M | $31.21 B |
| 07/08/2024 | $42.15 | $41.45 (-1.66%) | $42.34 | $41.40 | 4.81 M | $31.09 B |