5 DAY PERFORMANCE
-6.22%
1 MONTH PERFORMANCE
-7.96%
3 MONTH PERFORMANCE
-14.20%
6 MONTH PERFORMANCE
+0.24%
YEAR-TO-DATE PERFORMANCE
-15.23%
1 YEAR PERFORMANCE
+25.35%
Las Vegas Sands Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/23/2026 | $57.73 | $55.32 (-4.17%) | $58.00 | $55.04 | 1.24 M | |
| 02/20/2026 | $57.94 | $58.01 (0.12%) | $58.37 | $57.46 | 2.82 M | $39.16 B |
| 02/19/2026 | $58.55 | $58.09 (-0.79%) | $58.65 | $57.32 | 3.25 M | $39.21 B |
| 02/18/2026 | $57.57 | $58.84 (2.21%) | $59.27 | $57.57 | 2.79 M | $39.72 B |
| 02/17/2026 | $57.66 | $57.52 (-0.24%) | $57.79 | $56.35 | 4.88 M | $38.83 B |
| 02/13/2026 | $56.57 | $57.15 (1.03%) | $58.06 | $56.00 | 4.64 M | $38.58 B |
| 02/12/2026 | $57.87 | $56.83 (-1.8%) | $59.22 | $56.33 | 7.01 M | $38.36 B |
| 02/11/2026 | $57.75 | $57.71 (-0.07%) | $58.09 | $57.31 | 4.42 M | $38.95 B |
| 02/10/2026 | $57.23 | $57.02 (-0.37%) | $57.29 | $55.82 | 3.81 M | $38.49 B |
| 02/09/2026 | $57.41 | $57.18 (-0.4%) | $58.07 | $55.73 | 4.68 M | $38.60 B |
| 02/06/2026 | $57.21 | $57.80 (1.03%) | $57.97 | $57.00 | 5.52 M | $39.02 B |
| 02/05/2026 | $57.26 | $56.94 (-0.56%) | $57.64 | $56.46 | 5.67 M | $38.43 B |
| 02/04/2026 | $57.29 | $57.50 (0.37%) | $59.24 | $56.97 | 7.32 M | $38.81 B |
| 02/03/2026 | $55.34 | $56.94 (2.89%) | $56.94 | $54.86 | 7.19 M | $38.43 B |
| 02/02/2026 | $53.56 | $55.64 (3.88%) | $55.71 | $53.40 | 9.61 M | $37.56 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 |
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.
