5 DAY PERFORMANCE
-2.74%
1 MONTH PERFORMANCE
+8.18%
3 MONTH PERFORMANCE
+20.29%
6 MONTH PERFORMANCE
+60.31%
YEAR-TO-DATE PERFORMANCE
+29.07%
1 YEAR PERFORMANCE
+21.41%
Las Vegas Sands Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $66.77 | $66.27 (-0.75%) | $66.87 | $65.21 | 1.20 M | |
| 12/03/2025 | $68.66 | $66.88 (-2.59%) | $68.99 | $66.87 | 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 |
| 10/31/2025 | $58.76 | $59.35 (1%) | $59.50 | $58.52 | 4.75 M | $40.48 B |
| 10/30/2025 | $58.51 | $58.95 (0.75%) | $59.32 | $57.60 | 4.09 M | $40.20 B |
| 10/29/2025 | $58.22 | $58.78 (0.96%) | $59.40 | $58.11 | 4.54 M | $40.09 B |
| 10/28/2025 | $59.20 | $58.20 (-1.69%) | $59.54 | $57.82 | 4.67 M | $39.69 B |
| 10/27/2025 | $58.59 | $59.44 (1.45%) | $59.66 | $58.21 | 6.50 M | $40.54 B |
| 10/24/2025 | $56.99 | $57.60 (1.07%) | $58.29 | $56.47 | 6.12 M | $39.28 B |
| 10/23/2025 | $54.56 | $56.89 (4.27%) | $57.70 | $53.85 | 13.41 M | $38.80 B |
| 10/22/2025 | $50.30 | $50.62 (0.64%) | $51.06 | $49.85 | 4.37 M | $34.52 B |
| 10/21/2025 | $49.58 | $50.62 (2.1%) | $50.77 | $49.20 | 3.82 M | $34.52 B |
| 10/20/2025 | $49.89 | $49.73 (-0.32%) | $50.66 | $49.42 | 7.70 M | $33.92 B |
| 10/17/2025 | $49.11 | $48.54 (-1.16%) | $49.80 | $48.31 | 7.96 M | $33.74 B |
| 10/16/2025 | $50.11 | $49.14 (-1.94%) | $50.11 | $48.60 | 4.50 M | $34.15 B |
| 10/15/2025 | $48.19 | $49.03 (1.74%) | $49.91 | $48.19 | 4.86 M | $34.08 B |
| 10/14/2025 | $45.91 | $48.04 (4.64%) | $48.41 | $45.91 | 6.52 M | $33.39 B |
| 10/13/2025 | $48.50 | $46.47 (-4.19%) | $48.68 | $46.29 | 11.89 M | $32.30 B |
| 10/10/2025 | $52.03 | $49.61 (-4.65%) | $52.03 | $49.48 | 6.61 M | $34.48 B |
| 10/09/2025 | $52.98 | $51.86 (-2.11%) | $52.98 | $50.90 | 5.42 M | $36.04 B |
| 10/08/2025 | $51.93 | $53.27 (2.58%) | $54.18 | $51.84 | 5.25 M | $37.02 B |
| 10/07/2025 | $52.25 | $51.80 (-0.86%) | $52.50 | $51.61 | 3.17 M | $36.00 B |
| 10/06/2025 | $51.63 | $52.27 (1.24%) | $53.11 | $51.54 | 5.96 M | $36.33 B |
| 10/03/2025 | $54.47 | $50.97 (-6.43%) | $54.55 | $50.64 | 8.16 M | $35.42 B |
| 10/02/2025 | $54.95 | $55.05 (0.18%) | $55.45 | $54.34 | 3.20 M | $38.26 B |
| 10/01/2025 | $53.87 | $54.77 (1.67%) | $55.15 | $53.58 | 3.89 M | $38.07 B |
| 09/30/2025 | $55.24 | $53.79 (-2.62%) | $55.24 | $53.39 | 4.11 M | $37.38 B |
| 09/29/2025 | $54.93 | $55.25 (0.58%) | $55.49 | $54.09 | 4.29 M | $38.40 B |
| 09/26/2025 | $53.02 | $54.01 (1.87%) | $54.46 | $52.99 | 3.29 M | $37.54 B |
| 09/25/2025 | $52.89 | $53.06 (0.32%) | $53.41 | $52.53 | 2.74 M | $36.88 B |
| 09/24/2025 | $53.28 | $52.99 (-0.54%) | $53.47 | $52.50 | 3.38 M | $36.83 B |
| 09/23/2025 | $53.00 | $53.07 (0.13%) | $54.05 | $52.91 | 4.75 M | $36.88 B |
| 09/22/2025 | $54.43 | $52.86 (-2.88%) | $54.61 | $52.84 | 5.92 M | $36.74 B |
| 09/19/2025 | $53.62 | $53.87 (0.47%) | $54.41 | $53.18 | 15.69 M | $37.44 B |
| 09/18/2025 | $52.84 | $53.21 (0.7%) | $53.26 | $52.19 | 4.34 M | $36.98 B |
| 09/17/2025 | $52.15 | $52.71 (1.07%) | $53.14 | $51.68 | 5.05 M | $36.63 B |
| 09/16/2025 | $52.63 | $51.86 (-1.46%) | $52.72 | $51.55 | 6.44 M | $36.04 B |
| 09/15/2025 | $53.45 | $53.09 (-0.67%) | $53.49 | $52.46 | 5.74 M | $36.90 B |
| 09/12/2025 | $54.89 | $53.50 (-2.53%) | $54.91 | $53.32 | 5.88 M | $37.18 B |
| 09/11/2025 | $54.63 | $54.71 (0.15%) | $54.91 | $53.86 | 5.82 M | $38.02 B |
| 09/10/2025 | $54.19 | $54.50 (0.57%) | $54.67 | $53.82 | 4.95 M | $37.88 B |
| 09/09/2025 | $53.72 | $54.00 (0.52%) | $54.27 | $53.54 | 4.73 M | $37.53 B |
| 09/08/2025 | $53.90 | $53.75 (-0.28%) | $53.94 | $53.09 | 6.15 M | $37.36 B |
| 09/05/2025 | $55.10 | $53.70 (-2.54%) | $55.30 | $53.61 | 5.13 M | $37.32 B |
| 09/04/2025 | $55.41 | $55.11 (-0.54%) | $55.41 | $54.62 | 4.84 M | $38.30 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.
