LVS - LAS VEGAS SANDS CORP
54.47
1.660 3.048%
Share volume: 6,422,160
Last Updated: 04-27-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$52.81
1.66
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-27-2026 | $52.62 | $52.62 | $54.55 | $54.55 | $52.55 | $52.55 | $54.47 | $54.47 | 6,422,160 | $6,422,160.00 |
| 04-24-2026 | $52.27 | $52.27 | $53.12 | $53.12 | $51.94 | $51.94 | $52.81 | $52.81 | 6,143,932 | $6,143,932.00 |
| 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 |