LVS - LAS VEGAS SANDS CORP
56.07
0.370 0.660%
Share volume: 2,707,365
Last Updated: 03-04-2026
Restaurants, Hotels, Motels/Hotels & Motels:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$55.70
0.37
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $56.46 | $56.46 | $56.99 | $56.99 | $55.85 | $55.85 | $56.07 | $56.07 | 2,707,365 | $2,707,365.00 |
| 03-03-2026 | $54.98 | $54.98 | $56.29 | $56.29 | $54.52 | $54.52 | $55.70 | $55.70 | 4,100,127 | $4,100,127.00 |
| 03-02-2026 | $55.66 | $55.66 | $56.60 | $56.60 | $54.25 | $54.25 | $56.36 | $56.36 | 5,594,026 | $5,594,026.00 |
| 02-27-2026 | $55.01 | $55.01 | $56.73 | $56.73 | $54.85 | $54.85 | $56.72 | $56.72 | 5,698,810 | $5,698,810.00 |
| 02-26-2026 | $55.65 | $55.65 | $56.76 | $56.76 | $55.47 | $55.47 | $55.95 | $55.95 | 5,596,254 | $5,596,254.00 |
| 02-25-2026 | $55.39 | $55.39 | $55.82 | $55.82 | $53.63 | $53.63 | $55.07 | $55.07 | 5,841,076 | $5,841,076.00 |
| 02-24-2026 | $55.75 | $55.75 | $56.07 | $56.07 | $55.02 | $55.02 | $55.05 | $55.05 | 3,923,272 | $3,923,272.00 |
| 02-23-2026 | $57.73 | $57.73 | $58.00 | $58.00 | $55.04 | $55.04 | $55.72 | $55.72 | 5,578,984 | $5,578,984.00 |
| 02-20-2026 | $57.94 | $57.94 | $58.37 | $58.37 | $57.46 | $57.46 | $58.01 | $58.01 | 2,821,328 | $2,821,328.00 |
| 02-19-2026 | $58.55 | $58.55 | $58.65 | $58.65 | $57.32 | $57.32 | $58.09 | $58.09 | 3,251,680 | $3,251,680.00 |