LVS - LAS VEGAS SANDS CORP
53.6
-1.540 -2.873%
Share volume: 3,744,638
Last Updated: 03-06-2026
Restaurants, Hotels, Motels/Hotels & Motels:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$55.14
-1.54
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $54.47 | $54.47 | $54.63 | $54.63 | $53.37 | $53.37 | $53.60 | $53.60 | 3,744,638 | $3,744,638.00 |
| 03-05-2026 | $55.84 | $55.84 | $56.42 | $56.42 | $54.36 | $54.36 | $55.14 | $55.14 | 3,668,399 | $3,668,399.00 |
| 03-04-2026 | $56.46 | $56.46 | $56.99 | $56.99 | $55.85 | $55.85 | $56.07 | $56.07 | 2,712,058 | $2,712,058.00 |
| 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 |