LVS - LAS VEGAS SANDS CORP
51.69
-0.710 -1.374%
Share volume: 3,503,799
Last Updated: 03-27-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$52.40
-0.71
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $52.17 | $52.17 | $52.70 | $52.70 | $51.68 | $51.68 | $51.69 | $51.69 | 3,503,799 | $3,501,426.00 |
| 03-26-2026 | $53.62 | $53.62 | $53.94 | $53.94 | $52.01 | $52.01 | $52.40 | $52.40 | 3,828,276 | $3,828,276.00 |
| 03-25-2026 | $55.36 | $55.36 | $55.74 | $55.74 | $53.96 | $53.96 | $54.17 | $54.17 | 3,857,148 | $3,857,148.00 |
| 03-24-2026 | $53.70 | $53.70 | $55.09 | $55.09 | $53.53 | $53.53 | $54.90 | $54.90 | 3,247,497 | $3,247,497.00 |
| 03-23-2026 | $54.29 | $54.29 | $54.97 | $54.97 | $53.96 | $53.96 | $54.00 | $54.00 | 4,004,632 | $4,004,632.00 |
| 03-20-2026 | $53.79 | $53.79 | $54.00 | $54.00 | $52.46 | $52.46 | $52.93 | $52.93 | 7,068,104 | $7,068,104.00 |
| 03-19-2026 | $53.44 | $53.44 | $54.48 | $54.48 | $53.24 | $53.24 | $54.05 | $54.05 | 3,351,295 | $3,351,295.00 |
| 03-18-2026 | $53.90 | $53.90 | $55.17 | $55.17 | $53.75 | $53.75 | $53.93 | $53.93 | 4,340,617 | $4,340,617.00 |
| 03-17-2026 | $54.51 | $54.51 | $55.30 | $55.30 | $54.05 | $54.05 | $54.15 | $54.15 | 3,848,875 | $3,848,875.00 |
| 03-16-2026 | $54.34 | $54.34 | $54.50 | $54.50 | $53.25 | $53.25 | $53.70 | $53.70 | 3,484,744 | $3,484,744.00 |