LVS - LAS VEGAS SANDS CORP
57.19
-0.450 -0.787%
Share volume: 3,765,237
Last Updated: 04-20-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$57.64
-0.45
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $57.05 | $57.05 | $57.48 | $57.48 | $56.16 | $56.16 | $57.19 | $57.19 | 3,765,237 | $3,765,237.00 |
| 04-17-2026 | $57.13 | $57.13 | $58.46 | $58.46 | $57.13 | $57.13 | $57.64 | $57.64 | 4,096,250 | $4,096,250.00 |
| 04-16-2026 | $56.23 | $56.23 | $56.78 | $56.78 | $56.14 | $56.14 | $56.71 | $56.71 | 3,071,866 | $3,071,866.00 |
| 04-15-2026 | $55.58 | $55.58 | $56.63 | $56.63 | $55.31 | $55.31 | $56.26 | $56.26 | 2,835,464 | $2,835,464.00 |
| 04-14-2026 | $55.30 | $55.30 | $55.59 | $55.59 | $54.65 | $54.65 | $55.52 | $55.52 | 2,592,322 | $2,592,322.00 |
| 04-13-2026 | $53.61 | $53.61 | $54.84 | $54.84 | $53.09 | $53.09 | $54.84 | $54.84 | 2,782,503 | $2,782,503.00 |
| 04-10-2026 | $54.19 | $54.19 | $54.67 | $54.67 | $53.06 | $53.06 | $53.45 | $53.45 | 2,937,057 | $2,937,057.00 |
| 04-09-2026 | $54.15 | $54.15 | $54.74 | $54.74 | $53.64 | $53.64 | $54.48 | $54.48 | 3,338,944 | $3,338,944.00 |
| 04-08-2026 | $55.86 | $55.86 | $56.30 | $56.30 | $54.52 | $54.52 | $54.60 | $54.60 | 2,460,611 | $2,460,611.00 |
| 04-07-2026 | $54.32 | $54.32 | $54.89 | $54.89 | $53.98 | $53.98 | $54.02 | $54.02 | 3,441,519 | $3,441,519.00 |