5 DAY PERFORMANCE
+3.03%
1 MONTH PERFORMANCE
-24.33%
3 MONTH PERFORMANCE
-26.06%
6 MONTH PERFORMANCE
-35.86%
YEAR-TO-DATE PERFORMANCE
-36.37%
1 YEAR PERFORMANCE
-34.97%
Las Vegas Sands Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $31.96 | $32.67 (2.22%) | $32.99 | $31.96 | 6.18 M | $24.22 B |
| 04/14/2025 | $32.64 | $32.12 (-1.59%) | $32.82 | $31.57 | 6.80 M | $23.61 B |
| 04/11/2025 | $31.74 | $32.09 (1.1%) | $32.27 | $30.71 | 5.12 M | $23.59 B |
| 04/10/2025 | $32.90 | $31.72 (-3.59%) | $33.00 | $31.05 | 7.84 M | $23.31 B |
| 04/09/2025 | $30.81 | $33.73 (9.48%) | $33.81 | $30.52 | 13.19 M | $24.79 B |
| 04/08/2025 | $32.99 | $30.70 (-6.94%) | $33.10 | $30.18 | 11.54 M | $22.56 B |
| 04/07/2025 | $32.36 | $32.10 (-0.8%) | $34.11 | $31.42 | 10.02 M | $23.59 B |
| 04/04/2025 | $35.00 | $33.37 (-4.66%) | $35.17 | $32.74 | 11.37 M | $24.53 B |
| 04/03/2025 | $37.51 | $36.41 (-2.93%) | $37.87 | $35.56 | 11.13 M | $26.76 B |
| 04/02/2025 | $39.00 | $39.04 (0.1%) | $39.28 | $38.50 | 5.40 M | $28.69 B |
| 04/01/2025 | $38.63 | $39.15 (1.35%) | $39.29 | $38.63 | 6.31 M | $28.78 B |
| 03/31/2025 | $37.44 | $38.63 (3.18%) | $38.80 | $37.38 | 5.68 M | $28.39 B |
| 03/28/2025 | $40.00 | $38.18 (-4.55%) | $40.16 | $38.13 | 5.78 M | $28.06 B |
| 03/27/2025 | $40.13 | $40.32 (0.47%) | $40.75 | $40.01 | 3.58 M | $29.64 B |
| 03/26/2025 | $40.35 | $40.31 (-0.1%) | $40.65 | $40.07 | 4.28 M | $29.63 B |
| 03/25/2025 | $41.56 | $40.27 (-3.1%) | $41.71 | $40.17 | 7.68 M | $29.60 B |
| 03/24/2025 | $42.00 | $41.50 (-1.19%) | $42.42 | $41.16 | 5.57 M | $30.50 B |
| 03/21/2025 | $42.38 | $41.93 (-1.06%) | $42.44 | $40.90 | 7.76 M | $30.82 B |
| 03/20/2025 | $43.45 | $42.88 (-1.31%) | $43.80 | $42.83 | 3.91 M | $31.52 B |
| 03/19/2025 | $43.51 | $43.91 (0.92%) | $44.21 | $43.43 | 4.34 M | $32.27 B |
| 03/18/2025 | $43.70 | $43.27 (-0.98%) | $43.88 | $43.02 | 4.04 M | $31.80 B |
| 03/17/2025 | $43.37 | $43.67 (0.69%) | $44.33 | $43.37 | 4.64 M | $32.10 B |
| 03/14/2025 | $43.23 | $43.19 (-0.09%) | $44.29 | $42.66 | 9.20 M | $31.74 B |
| 03/13/2025 | $42.90 | $42.78 (-0.28%) | $43.47 | $42.47 | 5.94 M | $31.44 B |
| 03/12/2025 | $44.56 | $42.79 (-3.97%) | $44.78 | $42.67 | 5.03 M | $31.45 B |
| 03/11/2025 | $45.53 | $44.82 (-1.56%) | $45.86 | $44.22 | 3.28 M | $32.94 B |
| 03/10/2025 | $44.46 | $45.34 (1.98%) | $45.89 | $44.38 | 3.89 M | $33.32 B |
| 03/07/2025 | $44.88 | $45.06 (0.4%) | $45.13 | $44.02 | 4.72 M | $33.12 B |
| 03/06/2025 | $45.69 | $45.39 (-0.66%) | $46.38 | $45.15 | 4.24 M | $33.36 B |
| 03/05/2025 | $45.70 | $46.05 (0.77%) | $46.35 | $45.55 | 4.87 M | $33.85 B |
| 03/04/2025 | $45.00 | $45.09 (0.2%) | $45.66 | $44.37 | 3.88 M | $33.14 B |
| 03/03/2025 | $46.42 | $45.43 (-2.13%) | $47.63 | $44.93 | 7.53 M | $33.39 B |
| 02/28/2025 | $43.60 | $44.71 (2.55%) | $45.06 | $43.60 | 3.94 M | $32.86 B |
| 02/27/2025 | $43.60 | $43.74 (0.32%) | $44.18 | $42.99 | 3.05 M | $32.15 B |
| 02/26/2025 | $45.10 | $43.73 (-3.04%) | $45.10 | $43.36 | 3.30 M | $32.14 B |
| 02/25/2025 | $45.01 | $44.36 (-1.44%) | $45.33 | $43.65 | 6.89 M | $32.60 B |
| 02/24/2025 | $43.75 | $45.11 (3.11%) | $45.40 | $43.62 | 5.19 M | $33.16 B |
| 02/21/2025 | $45.16 | $44.02 (-2.52%) | $45.37 | $43.71 | 4.17 M | $32.35 B |
| 02/20/2025 | $44.09 | $44.97 (2%) | $44.99 | $44.02 | 4.19 M | $33.05 B |
| 02/19/2025 | $43.56 | $44.04 (1.1%) | $44.18 | $43.37 | 3.97 M | $32.37 B |
| 02/18/2025 | $43.69 | $43.82 (0.3%) | $44.36 | $43.36 | 5.45 M | $32.21 B |
| 02/14/2025 | $42.75 | $43.37 (1.45%) | $43.55 | $42.52 | 5.92 M | $31.88 B |
| 02/13/2025 | $43.00 | $42.21 (-1.84%) | $43.05 | $41.94 | 5.78 M | $31.02 B |
| 02/12/2025 | $41.43 | $41.89 (1.11%) | $42.42 | $41.32 | 5.98 M | $30.79 B |
| 02/11/2025 | $41.38 | $41.25 (-0.31%) | $41.87 | $41.15 | 5.28 M | $30.11 B |
| 02/10/2025 | $42.89 | $41.67 (-2.84%) | $43.10 | $41.57 | 6.43 M | $30.42 B |
| 02/07/2025 | $43.00 | $42.98 (-0.05%) | $44.10 | $42.77 | 9.40 M | $31.59 B |
| 02/06/2025 | $43.68 | $42.32 (-3.11%) | $43.80 | $42.05 | 12.31 M | $31.11 B |
| 02/05/2025 | $44.00 | $43.53 (-1.07%) | $44.17 | $43.02 | 8.82 M | $31.99 B |
| 02/04/2025 | $45.18 | $44.53 (-1.44%) | $45.73 | $44.50 | 6.38 M | $32.73 B |
| 02/03/2025 | $44.48 | $44.93 (1.01%) | $45.37 | $44.21 | 6.39 M | $32.80 B |
| 01/31/2025 | $47.84 | $45.83 (-4.2%) | $47.90 | $45.29 | 9.32 M | $33.46 B |
| 01/30/2025 | $47.50 | $48.24 (1.56%) | $48.73 | $46.53 | 13.51 M | $35.22 B |
| 01/29/2025 | $43.31 | $43.43 (0.28%) | $44.15 | $43.26 | 9.65 M | $31.70 B |
| 01/28/2025 | $43.48 | $43.23 (-0.57%) | $43.71 | $43.01 | 4.28 M | $31.56 B |
| 01/27/2025 | $43.09 | $43.45 (0.84%) | $44.10 | $43.09 | 4.79 M | $31.72 B |
| 01/24/2025 | $43.61 | $43.50 (-0.25%) | $43.85 | $43.18 | 4.82 M | $31.76 B |
| 01/23/2025 | $44.03 | $43.45 (-1.32%) | $44.08 | $43.22 | 5.77 M | $31.72 B |
| 01/22/2025 | $45.00 | $44.00 (-2.22%) | $45.18 | $43.87 | 5.36 M | $32.12 B |
| 01/21/2025 | $44.83 | $45.36 (1.18%) | $45.74 | $44.83 | 6.23 M | $33.11 B |
| 01/17/2025 | $44.20 | $44.40 (0.45%) | $44.86 | $44.17 | 4.40 M | $32.41 B |
| 01/16/2025 | $44.29 | $43.98 (-0.7%) | $44.68 | $43.78 | 4.03 M | $32.11 B |
| 01/15/2025 | $45.38 | $44.20 (-2.6%) | $46.05 | $44.02 | 5.66 M | $32.27 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.
