LVS - LAS VEGAS SANDS CORP
52.81
0.860 1.628%
Share volume: 6,143,932
Last Updated: 04-24-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$51.95
0.86
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $52.27 | $52.27 | $53.12 | $53.12 | $51.94 | $51.94 | $52.81 | $52.81 | 6,143,932 | $6,054,720.00 |
| 04-23-2026 | $51.32 | $51.32 | $53.95 | $53.95 | $50.05 | $50.05 | $51.95 | $51.95 | 10,291,018 | $10,291,018.00 |
| 04-22-2026 | $57.35 | $57.35 | $57.93 | $57.93 | $56.28 | $56.28 | $56.85 | $56.85 | 5,054,765 | $5,054,765.00 |
| 04-21-2026 | $57.22 | $57.22 | $57.93 | $57.93 | $56.82 | $56.82 | $57.54 | $57.54 | 3,945,016 | $3,945,016.00 |
| 04-20-2026 | $57.05 | $57.05 | $57.48 | $57.48 | $56.16 | $56.16 | $57.19 | $57.19 | 3,766,693 | $3,766,693.00 |
| 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 |