-
5 DAY PERFORMANCE
+4.44% -
1 MONTH PERFORMANCE
-2.11% -
3 MONTH PERFORMANCE
+21.31% -
6 MONTH PERFORMANCE
+8.40% -
YEAR-TO-DATE PERFORMANCE
+1.79% -
1 YEAR PERFORMANCE
+1.31%
Las Vegas Sands Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $49.41 | $50.08 (1.36%) | $50.20 | $49.17 | 1.39 M | |
| 11/20/2024 | $49.32 | $49.91 (1.2%) | $49.94 | $49.18 | 3.20 M | $36.43 B |
| 11/19/2024 | $48.84 | $49.18 (0.7%) | $49.24 | $48.43 | 3.36 M | $35.90 B |
| 11/18/2024 | $48.01 | $49.14 (2.35%) | $49.15 | $47.83 | 4.90 M | $35.87 B |
| 11/15/2024 | $48.45 | $47.96 (-1.01%) | $48.79 | $47.72 | 6.33 M | $35.01 B |
| 11/14/2024 | $49.28 | $48.53 (-1.52%) | $49.44 | $48.16 | 7.59 M | $35.43 B |
| 11/13/2024 | $49.17 | $49.53 (0.73%) | $49.58 | $48.93 | 5.50 M | $36.16 B |
| 11/12/2024 | $50.22 | $49.26 (-1.91%) | $50.34 | $48.88 | 9.38 M | $35.96 B |
| 11/11/2024 | $50.69 | $50.64 (-0.1%) | $51.05 | $50.22 | 3.69 M | $36.97 B |
| 11/08/2024 | $50.55 | $50.38 (-0.34%) | $50.75 | $49.49 | 8.70 M | $36.78 B |
| 11/07/2024 | $51.34 | $51.46 (0.23%) | $52.06 | $51.18 | 6.05 M | $37.57 B |
| 11/06/2024 | $50.89 | $50.70 (-0.37%) | $50.89 | $49.37 | 6.28 M | $37.01 B |
| 11/05/2024 | $51.19 | $50.34 (-1.66%) | $51.22 | $49.95 | 7.34 M | $36.75 B |
| 11/04/2024 | $51.75 | $51.37 (-0.73%) | $51.93 | $51.16 | 7.09 M | $37.50 B |
| 11/01/2024 | $52.40 | $51.73 (-1.28%) | $53.17 | $51.70 | 4.85 M | $37.76 B |
| 10/31/2024 | $52.63 | $51.85 (-1.48%) | $52.81 | $51.83 | 6.33 M | $37.85 B |
| 10/30/2024 | $52.86 | $52.93 (0.13%) | $53.31 | $52.76 | 5.81 M | $38.64 B |
| 10/29/2024 | $54.16 | $53.39 (-1.42%) | $54.20 | $53.38 | 5.60 M | $38.97 B |
| 10/28/2024 | $52.91 | $53.62 (1.34%) | $53.91 | $52.91 | 4.21 M | $39.14 B |
| 10/25/2024 | $52.63 | $52.76 (0.25%) | $54.11 | $52.63 | 7.17 M | $38.51 B |
| 10/24/2024 | $52.15 | $52.47 (0.61%) | $53.40 | $51.30 | 8.06 M | $38.30 B |
| 10/23/2024 | $51.13 | $51.04 (-0.18%) | $51.49 | $50.81 | 4.49 M | $37.26 B |
| 10/22/2024 | $51.30 | $51.75 (0.88%) | $51.98 | $50.97 | 4.71 M | $37.78 B |
| 10/21/2024 | $51.33 | $51.17 (-0.31%) | $51.39 | $50.67 | 3.43 M | $37.35 B |
| 10/18/2024 | $51.50 | $51.55 (0.1%) | $51.98 | $51.32 | 3.23 M | $38.15 B |
| 10/17/2024 | $51.31 | $50.80 (-0.99%) | $51.44 | $50.63 | 4.38 M | $37.59 B |
| 10/16/2024 | $51.37 | $51.68 (0.6%) | $51.89 | $50.94 | 2.73 M | $38.24 B |
| 10/15/2024 | $51.67 | $50.95 (-1.39%) | $51.84 | $50.82 | 5.01 M | $37.70 B |
| 10/14/2024 | $52.18 | $52.27 (0.17%) | $52.86 | $51.63 | 4.26 M | $38.68 B |
| 10/11/2024 | $51.86 | $52.87 (1.95%) | $53.41 | $51.75 | 5.72 M | $39.12 B |
| 10/10/2024 | $51.94 | $52.01 (0.13%) | $52.29 | $51.55 | 3.44 M | $38.49 B |
| 10/09/2024 | $50.92 | $51.93 (1.98%) | $52.15 | $50.77 | 7.83 M | $38.43 B |
| 10/08/2024 | $51.58 | $51.84 (0.5%) | $52.33 | $50.79 | 8.47 M | $38.36 B |
| 10/07/2024 | $53.83 | $53.33 (-0.93%) | $54.39 | $52.72 | 8.82 M | $39.46 B |
| 10/04/2024 | $52.76 | $52.58 (-0.34%) | $53.17 | $52.16 | 6.43 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 |