LVS - LAS VEGAS SANDS CORP
51.7
-0.370 -0.716%
Share volume: 4,202,209
Last Updated: 05-12-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$52.07
-0.37
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $52.01 | $52.01 | $52.77 | $52.77 | $51.53 | $51.53 | $51.70 | $51.70 | 4,202,209 | $4,202,209.00 |
| 05-11-2026 | $52.43 | $52.43 | $52.94 | $52.94 | $51.64 | $51.64 | $52.07 | $52.07 | 5,316,398 | $5,316,398.00 |
| 05-08-2026 | $54.27 | $54.27 | $54.62 | $54.62 | $52.87 | $52.87 | $53.11 | $53.11 | 6,260,522 | $6,260,522.00 |
| 05-07-2026 | $53.52 | $53.52 | $54.35 | $54.35 | $53.26 | $53.26 | $53.78 | $53.78 | 6,454,127 | $6,454,127.00 |
| 05-06-2026 | $53.00 | $53.00 | $53.56 | $53.56 | $52.69 | $52.69 | $53.22 | $53.22 | 5,905,072 | $5,905,072.00 |
| 05-05-2026 | $51.80 | $51.80 | $53.03 | $53.03 | $51.80 | $51.80 | $52.26 | $52.26 | 5,333,172 | $5,333,172.00 |
| 05-04-2026 | $53.37 | $53.06 | $53.58 | $53.27 | $51.53 | $51.23 | $51.86 | $51.56 | 5,847,841 | $5,847,841.00 |
| 05-01-2026 | $54.58 | $54.26 | $54.58 | $54.26 | $53.00 | $52.69 | $53.79 | $53.48 | 4,946,469 | $4,946,469.00 |
| 04-30-2026 | $53.88 | $53.88 | $54.86 | $54.86 | $53.51 | $53.51 | $54.61 | $54.61 | 5,159,796 | $5,159,796.00 |
| 04-29-2026 | $54.12 | $54.12 | $54.40 | $54.40 | $53.23 | $53.23 | $53.72 | $53.72 | 4,773,815 | $4,773,815.00 |