LVS - LAS VEGAS SANDS CORP
54.32
0.440 0.810%
Share volume: 2,985,080
Last Updated: 04-01-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$53.88
0.44
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $54.18 | $54.18 | $54.95 | $54.95 | $53.99 | $53.99 | $54.32 | $54.32 | 2,985,080 | $2,985,080.00 |
| 03-31-2026 | $52.32 | $52.32 | $54.07 | $54.07 | $52.00 | $52.00 | $53.88 | $53.88 | 3,756,236 | $3,756,236.00 |
| 03-30-2026 | $52.09 | $52.09 | $52.31 | $52.31 | $51.32 | $51.32 | $51.62 | $51.62 | 2,973,034 | $2,973,034.00 |
| 03-27-2026 | $52.17 | $52.17 | $52.70 | $52.70 | $51.68 | $51.68 | $51.69 | $51.69 | 3,503,799 | $3,503,799.00 |
| 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 |