Las Vegas Sands Corp (LVS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 46.10 | 46.23 | 45.06 | 45.77 | -0.74% | 4,075,900 |
| 2026-08-06 | 45.90 | 46.83 | 45.45 | 46.11 | +0.57% | 4,648,800 |
| 2026-08-05 | 46.49 | 47.44 | 45.76 | 45.85 | -0.37% | 7,052,100 |
| 2026-08-04 | 46.68 | 47.00 | 45.79 | 46.02 | -2.66% | 6,876,100 |
| 2026-08-03 | 48.96 | 49.05 | 46.50 | 47.28 | -3.29% | 6,282,100 |
| 2026-07-31 | 49.82 | 50.08 | 48.76 | 48.89 | -1.97% | 5,837,900 |
| 2026-07-30 | 48.20 | 49.92 | 48.20 | 49.87 | +2.72% | 7,259,300 |
| 2026-07-29 | 48.15 | 48.77 | 48.01 | 48.55 | +0.62% | 5,079,000 |
| 2026-07-28 | 47.93 | 48.78 | 47.83 | 48.25 | +1.03% | 6,616,500 |
| 2026-07-27 | 46.94 | 47.89 | 46.74 | 47.76 | +3.65% | 7,020,500 |
| 2026-07-24 | 46.60 | 46.60 | 45.25 | 46.08 | +0.11% | 5,991,500 |
| 2026-07-23 | 44.40 | 46.74 | 44.21 | 46.03 | +1.72% | 10,714,400 |
| 2026-07-22 | 45.69 | 46.30 | 45.19 | 45.25 | -0.48% | 7,356,900 |
| 2026-07-21 | 45.82 | 46.05 | 45.29 | 45.47 | -0.74% | 5,184,500 |
| 2026-07-20 | 45.44 | 45.93 | 44.86 | 45.81 | +0.99% | 4,569,400 |
| 2026-07-17 | 45.59 | 45.70 | 45.02 | 45.36 | -0.74% | 4,295,700 |
| 2026-07-16 | 45.23 | 45.91 | 45.07 | 45.70 | +2.03% | 4,613,900 |
| 2026-07-15 | 44.85 | 45.04 | 44.22 | 44.79 | +0.02% | 4,792,100 |
| 2026-07-14 | 45.50 | 45.85 | 44.59 | 44.78 | -2.44% | 3,887,500 |
| 2026-07-13 | 46.96 | 47.21 | 45.59 | 45.90 | -1.69% | 3,198,100 |
| 2026-07-10 | 46.88 | 47.12 | 46.30 | 46.69 | +0.52% | 3,357,800 |
| 2026-07-09 | 45.62 | 46.51 | 45.12 | 46.45 | +0.56% | 3,889,800 |
| 2026-07-08 | 45.99 | 46.98 | 45.99 | 46.19 | +0.28% | 4,517,100 |
| 2026-07-07 | 46.48 | 46.99 | 45.64 | 46.06 | -1.12% | 3,105,800 |
| 2026-07-06 | 47.40 | 47.55 | 45.70 | 46.58 | -0.87% | 3,911,200 |
| 2026-07-02 | 46.30 | 47.38 | 46.30 | 46.99 | +1.60% | 3,766,700 |
| 2026-07-01 | 46.16 | 46.28 | 45.62 | 46.25 | +0.13% | 4,242,800 |
| 2026-06-30 | 46.27 | 46.59 | 45.90 | 46.19 | -0.39% | 3,759,200 |
| 2026-06-29 | 47.51 | 47.59 | 46.15 | 46.37 | -1.59% | 3,726,200 |
| 2026-06-26 | 46.25 | 47.65 | 46.25 | 47.12 | +1.82% | 6,246,500 |
| 2026-06-25 | 47.88 | 47.98 | 46.08 | 46.28 | -3.10% | 3,900,400 |
| 2026-06-24 | 47.87 | 48.59 | 47.58 | 47.76 | +0.00% | 5,232,200 |
| 2026-06-23 | 47.59 | 48.40 | 47.46 | 47.76 | -0.08% | 5,549,600 |
| 2026-06-22 | 48.00 | 48.08 | 47.12 | 47.80 | -1.89% | 5,278,200 |
| 2026-06-18 | 48.44 | 49.05 | 48.03 | 48.72 | +1.23% | 10,950,200 |
| 2026-06-17 | 48.68 | 49.16 | 48.01 | 48.13 | -1.66% | 4,336,800 |
| 2026-06-16 | 49.78 | 50.14 | 48.86 | 48.94 | -1.61% | 4,542,700 |
| 2026-06-15 | 50.75 | 50.89 | 49.16 | 49.74 | -1.84% | 6,615,600 |
| 2026-06-12 | 50.50 | 51.67 | 50.17 | 50.67 | +0.12% | 3,713,000 |
| 2026-06-11 | 51.31 | 51.31 | 50.04 | 50.61 | -0.39% | 4,092,000 |
| 2026-06-10 | 51.52 | 51.65 | 50.57 | 50.81 | -1.63% | 3,278,900 |
| 2026-06-09 | 51.55 | 52.47 | 51.20 | 51.65 | +1.69% | 3,351,100 |
| 2026-06-08 | 50.25 | 51.00 | 49.88 | 50.79 | +1.07% | 3,117,200 |
| 2026-06-05 | 50.53 | 50.87 | 50.02 | 50.25 | -0.95% | 2,364,000 |
| 2026-06-04 | 51.32 | 51.44 | 50.47 | 50.73 | -0.26% | 2,304,700 |
| 2026-06-03 | 51.00 | 51.30 | 50.20 | 50.86 | -0.68% | 3,405,400 |
| 2026-06-02 | 53.01 | 53.08 | 51.00 | 51.21 | -3.87% | 4,266,400 |
| 2026-06-01 | 51.00 | 53.54 | 50.93 | 53.27 | +5.34% | 5,268,600 |
| 2026-05-29 | 51.21 | 51.35 | 50.40 | 50.57 | -1.06% | 4,399,700 |
| 2026-05-28 | 50.92 | 52.18 | 50.13 | 51.11 | +0.10% | 3,292,800 |
| 2026-05-27 | 50.33 | 51.24 | 50.32 | 51.06 | +2.63% | 3,779,900 |
| 2026-05-26 | 49.66 | 50.16 | 49.24 | 49.75 | +0.65% | 3,153,700 |
| 2026-05-22 | 48.60 | 49.81 | 48.55 | 49.43 | -0.04% | 3,826,800 |
| 2026-05-21 | 49.19 | 49.81 | 48.24 | 49.45 | -0.34% | 4,830,100 |
| 2026-05-20 | 49.57 | 50.22 | 48.77 | 49.62 | -0.60% | 5,255,900 |
| 2026-05-19 | 50.68 | 51.26 | 49.78 | 49.92 | -0.54% | 5,103,900 |
| 2026-05-18 | 51.19 | 51.66 | 50.17 | 50.19 | -1.90% | 3,975,100 |
| 2026-05-15 | 50.40 | 51.23 | 50.25 | 51.16 | +1.01% | 4,136,500 |
| 2026-05-14 | 51.47 | 52.01 | 50.56 | 50.65 | -1.31% | 3,854,800 |
| 2026-05-13 | 51.69 | 51.97 | 50.74 | 51.32 | -0.74% | 3,651,200 |
| 2026-05-12 | 52.01 | 52.77 | 51.53 | 51.70 | -0.71% | 4,236,800 |
| 2026-05-11 | 52.43 | 52.94 | 51.64 | 52.07 | -1.96% | 5,316,400 |
| 2026-05-08 | 54.27 | 54.62 | 52.87 | 53.11 | -1.25% | 6,260,500 |
| 2026-05-07 | 53.52 | 54.35 | 53.26 | 53.78 | +1.05% | 6,454,100 |
| 2026-05-06 | 53.00 | 53.56 | 52.69 | 53.22 | +1.84% | 5,905,100 |
| 2026-05-05 | 51.80 | 53.03 | 51.80 | 52.26 | +0.77% | 5,333,200 |
| 2026-05-04 | 53.37 | 53.58 | 51.53 | 51.86 | -3.59% | 5,847,800 |
| 2026-05-01 | 54.58 | 54.58 | 53.00 | 53.79 | -1.50% | 4,946,500 |
| 2026-04-30 | 53.88 | 54.86 | 53.51 | 54.61 | +1.66% | 5,159,800 |
| 2026-04-29 | 54.12 | 54.40 | 53.23 | 53.72 | -1.00% | 4,773,500 |
| 2026-04-28 | 54.48 | 54.85 | 53.47 | 54.26 | -0.39% | 5,418,000 |
| 2026-04-27 | 52.62 | 54.55 | 52.55 | 54.47 | +3.14% | 6,424,600 |
| 2026-04-24 | 52.27 | 53.12 | 51.94 | 52.81 | +1.66% | 6,143,900 |
| 2026-04-23 | 51.32 | 53.95 | 50.05 | 51.95 | -8.62% | 10,291,000 |
| 2026-04-22 | 57.35 | 57.93 | 56.28 | 56.85 | -1.20% | 5,054,800 |
| 2026-04-21 | 57.22 | 57.93 | 56.82 | 57.54 | +0.61% | 3,945,000 |
| 2026-04-20 | 57.05 | 57.48 | 56.16 | 57.19 | -0.78% | 3,766,700 |
| 2026-04-17 | 57.13 | 58.46 | 57.13 | 57.64 | +1.64% | 4,095,900 |
| 2026-04-16 | 56.23 | 56.78 | 56.14 | 56.71 | +0.80% | 3,071,900 |
| 2026-04-15 | 55.58 | 56.63 | 55.31 | 56.26 | +1.33% | 2,835,400 |
| 2026-04-14 | 55.30 | 55.59 | 54.65 | 55.52 | +1.24% | 2,592,300 |
| 2026-04-13 | 53.61 | 54.84 | 53.09 | 54.84 | +2.60% | 2,782,400 |
| 2026-04-10 | 54.19 | 54.67 | 53.06 | 53.45 | -1.89% | 2,937,000 |
| 2026-04-09 | 54.15 | 54.74 | 53.64 | 54.48 | -0.22% | 3,338,900 |
| 2026-04-08 | 55.86 | 56.30 | 54.52 | 54.60 | +1.07% | 2,460,400 |
| 2026-04-07 | 54.32 | 54.89 | 53.98 | 54.02 | -0.66% | 3,441,500 |
| 2026-04-06 | 53.46 | 54.42 | 52.92 | 54.38 | +0.07% | 2,847,100 |
| 2026-04-02 | 53.61 | 54.42 | 52.80 | 54.34 | +0.04% | 1,958,200 |
| 2026-04-01 | 54.18 | 54.95 | 53.99 | 54.32 | +0.82% | 3,068,900 |
| 2026-03-31 | 52.32 | 54.07 | 52.00 | 53.88 | +4.38% | 3,756,200 |
| 2026-03-30 | 52.09 | 52.31 | 51.32 | 51.62 | -0.14% | 2,973,000 |
| 2026-03-27 | 52.17 | 52.70 | 51.68 | 51.69 | -1.35% | 3,503,700 |
| 2026-03-26 | 53.62 | 53.94 | 52.01 | 52.40 | -3.27% | 3,828,300 |
| 2026-03-25 | 55.36 | 55.74 | 53.96 | 54.17 | -1.33% | 3,857,000 |
| 2026-03-24 | 53.70 | 55.09 | 53.53 | 54.90 | +1.67% | 3,247,500 |
| 2026-03-23 | 54.29 | 54.97 | 53.96 | 54.00 | +2.02% | 4,004,600 |
| 2026-03-20 | 53.79 | 54.00 | 52.46 | 52.93 | -2.07% | 7,068,100 |
| 2026-03-19 | 53.44 | 54.48 | 53.24 | 54.05 | +0.22% | 3,351,300 |
| 2026-03-18 | 53.90 | 55.17 | 53.75 | 53.93 | -0.41% | 4,340,600 |
| 2026-03-17 | 54.51 | 55.30 | 54.05 | 54.15 | +0.84% | 3,848,800 |
| 2026-03-16 | 54.34 | 54.50 | 53.25 | 53.70 | +0.04% | 3,484,700 |
| 2026-03-13 | 54.12 | 54.47 | 53.37 | 53.68 | +0.00% | 2,645,800 |
| 2026-03-12 | 53.65 | 53.88 | 52.95 | 53.68 | -2.01% | 3,644,900 |
| 2026-03-11 | 54.42 | 55.20 | 53.39 | 54.78 | +0.87% | 3,307,200 |
| 2026-03-10 | 54.51 | 55.29 | 54.04 | 54.31 | +0.74% | 3,174,700 |
| 2026-03-09 | 52.99 | 54.11 | 51.47 | 53.91 | +0.58% | 4,716,400 |
| 2026-03-06 | 54.47 | 54.63 | 53.37 | 53.60 | -2.79% | 3,745,400 |
| 2026-03-05 | 55.84 | 56.42 | 54.36 | 55.14 | -1.66% | 3,668,300 |
| 2026-03-04 | 56.46 | 56.99 | 55.85 | 56.07 | +0.66% | 2,712,000 |
| 2026-03-03 | 54.98 | 56.29 | 54.52 | 55.70 | -1.17% | 4,100,100 |
| 2026-03-02 | 55.66 | 56.60 | 54.25 | 56.36 | -0.63% | 5,594,000 |
| 2026-02-27 | 55.01 | 56.73 | 54.85 | 56.72 | +1.38% | 5,698,800 |
| 2026-02-26 | 55.65 | 56.76 | 55.47 | 55.95 | +1.60% | 5,596,300 |
| 2026-02-25 | 55.39 | 55.82 | 53.63 | 55.07 | +0.04% | 5,841,000 |
| 2026-02-24 | 55.75 | 56.07 | 55.02 | 55.05 | -1.20% | 3,923,100 |
| 2026-02-23 | 57.73 | 58.00 | 55.04 | 55.72 | -3.95% | 5,578,900 |
| 2026-02-20 | 57.94 | 58.37 | 57.46 | 58.01 | -0.14% | 2,821,300 |
| 2026-02-19 | 58.55 | 58.65 | 57.32 | 58.09 | -1.27% | 3,251,700 |
| 2026-02-18 | 57.57 | 59.27 | 57.57 | 58.84 | +2.29% | 2,790,200 |
| 2026-02-17 | 57.66 | 57.79 | 56.35 | 57.52 | +0.65% | 4,878,900 |
| 2026-02-13 | 56.57 | 58.06 | 56.00 | 57.15 | +0.56% | 4,635,700 |
| 2026-02-12 | 57.87 | 59.22 | 56.33 | 56.83 | -1.52% | 7,014,700 |
| 2026-02-11 | 57.75 | 58.09 | 57.31 | 57.71 | +1.21% | 4,416,900 |
| 2026-02-10 | 57.23 | 57.29 | 55.82 | 57.02 | -0.28% | 3,809,700 |
| 2026-02-09 | 57.41 | 58.07 | 55.73 | 57.18 | -1.07% | 4,678,000 |
| 2026-02-06 | 57.21 | 57.97 | 57.00 | 57.80 | +1.51% | 5,516,000 |
| 2026-02-05 | 57.26 | 57.64 | 56.46 | 56.94 | -0.97% | 5,666,300 |
| 2026-02-04 | 57.29 | 59.24 | 56.97 | 57.50 | +0.98% | 7,315,800 |
| 2026-02-03 | 55.34 | 56.94 | 54.86 | 56.94 | +2.34% | 7,187,900 |
| 2026-02-02 | 53.56 | 55.71 | 53.40 | 55.64 | +5.52% | 9,614,600 |
| 2026-01-30 | 52.20 | 54.41 | 52.17 | 52.73 | +0.04% | 8,627,800 |
| 2026-01-29 | 55.50 | 56.56 | 51.92 | 52.71 | -13.96% | 18,123,300 |
| 2026-01-28 | 61.00 | 62.70 | 61.00 | 61.26 | +1.51% | 11,044,700 |
| 2026-01-27 | 60.94 | 61.09 | 60.06 | 60.35 | -0.87% | 3,745,100 |
| 2026-01-26 | 60.00 | 62.55 | 59.97 | 60.88 | +1.55% | 6,707,900 |
| 2026-01-23 | 59.89 | 60.76 | 59.57 | 59.95 | +0.02% | 4,259,500 |
| 2026-01-22 | 60.13 | 60.75 | 59.77 | 59.94 | +0.57% | 5,236,000 |
| 2026-01-21 | 58.95 | 59.97 | 58.85 | 59.60 | +1.81% | 9,370,100 |
| 2026-01-20 | 58.47 | 59.25 | 57.72 | 58.54 | -0.70% | 6,156,900 |
| 2026-01-16 | 60.22 | 60.40 | 58.61 | 58.95 | -2.74% | 8,025,700 |
| 2026-01-15 | 60.00 | 61.28 | 59.78 | 60.61 | +1.19% | 6,884,100 |
| 2026-01-14 | 59.99 | 60.41 | 59.26 | 59.90 | +0.03% | 5,367,800 |
| 2026-01-13 | 60.48 | 60.80 | 59.72 | 59.88 | -0.02% | 6,050,600 |
| 2026-01-12 | 58.70 | 60.13 | 58.60 | 59.89 | +1.59% | 8,204,600 |
| 2026-01-09 | 62.11 | 62.11 | 58.87 | 58.95 | -4.77% | 9,774,800 |
| 2026-01-08 | 61.22 | 62.50 | 60.76 | 61.90 | +0.77% | 7,655,700 |
| 2026-01-07 | 63.29 | 63.50 | 61.20 | 61.43 | -3.68% | 8,674,700 |
| 2026-01-06 | 64.27 | 64.71 | 63.55 | 63.78 | -1.33% | 4,540,500 |
| 2026-01-05 | 65.02 | 65.41 | 64.15 | 64.64 | -0.87% | 3,828,300 |
| 2026-01-02 | 65.20 | 65.62 | 64.15 | 65.21 | +0.18% | 3,743,800 |
| 2025-12-31 | 65.14 | 65.35 | 64.93 | 65.09 | -0.02% | 3,307,300 |
| 2025-12-30 | 65.53 | 65.72 | 64.80 | 65.10 | -0.82% | 2,993,200 |
| 2025-12-29 | 65.97 | 66.08 | 65.07 | 65.64 | -0.85% | 4,111,500 |
| 2025-12-26 | 66.38 | 66.67 | 66.07 | 66.20 | -0.17% | 2,147,000 |
| 2025-12-24 | 66.09 | 66.60 | 65.78 | 66.31 | +0.17% | 1,557,700 |
| 2025-12-23 | 66.96 | 67.11 | 66.05 | 66.20 | -1.06% | 3,423,300 |
| 2025-12-22 | 67.22 | 67.64 | 66.62 | 66.91 | -0.06% | 3,970,400 |
| 2025-12-19 | 66.81 | 67.44 | 66.53 | 66.95 | -0.01% | 8,524,300 |
| 2025-12-18 | 66.84 | 67.38 | 66.44 | 66.96 | +0.71% | 4,874,500 |
| 2025-12-17 | 67.32 | 67.59 | 66.33 | 66.49 | -1.23% | 5,492,900 |
| 2025-12-16 | 66.72 | 68.03 | 66.71 | 67.32 | +0.49% | 4,667,400 |
| 2025-12-15 | 67.09 | 68.00 | 66.23 | 66.99 | +2.68% | 8,054,800 |
| 2025-12-12 | 66.39 | 66.84 | 64.42 | 65.24 | -1.45% | 11,242,300 |
| 2025-12-11 | 66.32 | 67.02 | 65.93 | 66.20 | -0.41% | 5,107,200 |
| 2025-12-10 | 66.72 | 67.18 | 66.37 | 66.47 | +0.06% | 3,392,100 |
| 2025-12-09 | 66.81 | 66.88 | 65.90 | 66.43 | -0.97% | 4,029,800 |
| 2025-12-08 | 66.84 | 68.37 | 66.68 | 67.08 | +1.25% | 4,117,200 |
| 2025-12-05 | 66.38 | 66.83 | 66.13 | 66.25 | -0.23% | 4,361,800 |
| 2025-12-04 | 66.77 | 66.88 | 65.21 | 66.40 | -0.72% | 6,027,800 |
| 2025-12-03 | 68.66 | 68.99 | 66.87 | 66.88 | -2.38% | 6,380,800 |
| 2025-12-02 | 69.48 | 69.64 | 68.26 | 68.51 | -1.41% | 6,094,300 |
| 2025-12-01 | 69.28 | 70.45 | 69.07 | 69.49 | +1.95% | 4,790,100 |
| 2025-11-28 | 67.95 | 68.63 | 67.59 | 68.16 | -0.13% | 1,390,000 |
| 2025-11-26 | 67.66 | 68.42 | 67.40 | 68.25 | +0.92% | 3,493,500 |
| 2025-11-25 | 65.79 | 68.15 | 65.79 | 67.63 | +2.98% | 4,986,400 |
| 2025-11-24 | 64.64 | 65.78 | 64.63 | 65.67 | +2.11% | 6,652,500 |
| 2025-11-21 | 63.87 | 64.94 | 63.21 | 64.31 | +1.31% | 5,289,600 |
| 2025-11-20 | 64.65 | 65.92 | 63.42 | 63.48 | -0.89% | 3,933,500 |
| 2025-11-19 | 65.02 | 65.42 | 63.89 | 64.05 | -1.13% | 5,769,000 |
| 2025-11-18 | 63.59 | 65.17 | 63.29 | 64.78 | -0.15% | 5,274,000 |
| 2025-11-17 | 65.53 | 66.26 | 64.35 | 64.88 | -0.76% | 4,575,800 |
| 2025-11-14 | 65.03 | 66.49 | 64.03 | 65.38 | -0.34% | 7,243,600 |
| 2025-11-13 | 66.47 | 66.91 | 65.11 | 65.60 | -1.58% | 10,241,500 |
| 2025-11-12 | 67.00 | 67.43 | 66.48 | 66.65 | -0.51% | 4,200,900 |
| 2025-11-11 | 65.97 | 67.83 | 65.84 | 66.99 | +1.30% | 4,713,900 |
| 2025-11-10 | 65.86 | 67.40 | 65.55 | 66.13 | +1.41% | 5,559,900 |
| 2025-11-07 | 62.01 | 65.55 | 61.62 | 65.21 | +3.85% | 6,105,600 |
| 2025-11-06 | 62.85 | 63.36 | 62.10 | 62.79 | +0.40% | 5,280,900 |
| 2025-11-05 | 61.31 | 63.06 | 61.31 | 62.54 | +2.06% | 4,684,300 |
| 2025-11-04 | 61.03 | 61.83 | 60.32 | 61.28 | -0.73% | 7,195,500 |
| 2025-11-03 | 60.14 | 61.79 | 59.80 | 61.73 | +4.01% | 6,581,000 |
| 2025-10-31 | 58.76 | 59.50 | 58.52 | 59.35 | +0.68% | 4,747,500 |
| 2025-10-30 | 58.51 | 59.32 | 57.60 | 58.95 | +0.29% | 4,089,800 |
| 2025-10-29 | 58.22 | 59.40 | 58.11 | 58.78 | +1.00% | 4,544,300 |
| 2025-10-28 | 59.20 | 59.54 | 57.82 | 58.20 | -2.09% | 4,666,800 |
| 2025-10-27 | 58.59 | 59.66 | 58.21 | 59.44 | +3.19% | 6,496,300 |
| 2025-10-24 | 56.99 | 58.29 | 56.47 | 57.60 | +1.25% | 6,124,200 |
| 2025-10-23 | 54.56 | 57.70 | 53.85 | 56.89 | +12.39% | 13,414,100 |
| 2025-10-22 | 50.30 | 51.06 | 49.85 | 50.62 | +0.00% | 4,374,400 |
| 2025-10-21 | 49.58 | 50.77 | 49.20 | 50.62 | +1.79% | 3,815,600 |
| 2025-10-20 | 49.89 | 50.66 | 49.42 | 49.73 | +2.45% | 7,701,400 |
| 2025-10-17 | 49.11 | 49.80 | 48.31 | 48.54 | -1.22% | 7,964,400 |
| 2025-10-16 | 50.11 | 50.11 | 48.60 | 49.14 | +0.22% | 4,497,600 |
| 2025-10-15 | 48.19 | 49.91 | 48.19 | 49.03 | +2.06% | 4,861,700 |
| 2025-10-14 | 45.91 | 48.41 | 45.91 | 48.04 | +3.38% | 6,517,500 |
| 2025-10-13 | 48.50 | 48.68 | 46.29 | 46.47 | -6.33% | 11,891,700 |
| 2025-10-10 | 52.03 | 52.03 | 49.48 | 49.61 | -4.34% | 6,609,000 |
| 2025-10-09 | 52.98 | 52.98 | 50.90 | 51.86 | -2.65% | 5,423,300 |
| 2025-10-08 | 51.93 | 54.18 | 51.84 | 53.27 | +2.84% | 5,252,500 |
| 2025-10-07 | 52.25 | 52.50 | 51.61 | 51.80 | -0.90% | 3,172,600 |
| 2025-10-06 | 51.63 | 53.11 | 51.54 | 52.27 | +2.55% | 5,958,900 |
| 2025-10-03 | 54.47 | 54.55 | 50.64 | 50.97 | -7.41% | 8,163,300 |
| 2025-10-02 | 54.95 | 55.45 | 54.34 | 55.05 | +0.51% | 3,202,800 |
| 2025-10-01 | 53.87 | 55.15 | 53.58 | 54.77 | +1.82% | 3,888,300 |
| 2025-09-30 | 55.24 | 55.24 | 53.39 | 53.79 | -2.64% | 4,110,900 |
| 2025-09-29 | 54.93 | 55.49 | 54.09 | 55.25 | +2.30% | 4,291,300 |
| 2025-09-26 | 53.02 | 54.46 | 52.99 | 54.01 | +1.79% | 3,285,800 |
| 2025-09-25 | 52.89 | 53.41 | 52.53 | 53.06 | +0.13% | 2,735,700 |
| 2025-09-24 | 53.28 | 53.47 | 52.50 | 52.99 | -0.15% | 3,383,400 |
| 2025-09-23 | 53.00 | 54.05 | 52.91 | 53.07 | +0.40% | 4,747,200 |
| 2025-09-22 | 54.43 | 54.61 | 52.84 | 52.86 | -1.87% | 5,920,600 |
| 2025-09-19 | 53.62 | 54.41 | 53.18 | 53.87 | +1.24% | 15,691,800 |
| 2025-09-18 | 52.84 | 53.26 | 52.19 | 53.21 | +0.95% | 4,336,200 |
| 2025-09-17 | 52.15 | 53.14 | 51.68 | 52.71 | +1.64% | 5,051,100 |
| 2025-09-16 | 52.63 | 52.72 | 51.55 | 51.86 | -2.32% | 6,442,400 |
| 2025-09-15 | 53.45 | 53.49 | 52.46 | 53.09 | -0.77% | 5,735,000 |
| 2025-09-12 | 54.89 | 54.91 | 53.32 | 53.50 | -2.21% | 5,880,900 |
| 2025-09-11 | 54.63 | 54.91 | 53.86 | 54.71 | +0.39% | 5,815,800 |
| 2025-09-10 | 54.19 | 54.67 | 53.82 | 54.50 | +0.93% | 4,945,800 |
| 2025-09-09 | 53.72 | 54.27 | 53.54 | 54.00 | +0.47% | 4,732,700 |
| 2025-09-08 | 53.90 | 53.94 | 53.09 | 53.75 | +0.09% | 6,145,900 |
| 2025-09-05 | 55.10 | 55.30 | 53.61 | 53.70 | -2.56% | 5,133,700 |
| 2025-09-04 | 55.41 | 55.41 | 54.62 | 55.11 | -0.47% | 4,841,500 |
| 2025-09-03 | 56.91 | 56.91 | 55.20 | 55.37 | -2.88% | 5,905,800 |
| 2025-09-02 | 56.87 | 57.42 | 56.39 | 57.01 | -1.08% | 5,159,500 |
| 2025-08-29 | 57.50 | 58.05 | 57.27 | 57.63 | -0.14% | 3,245,400 |
| 2025-08-28 | 57.30 | 57.74 | 57.11 | 57.71 | +1.78% | 3,126,500 |
| 2025-08-27 | 55.81 | 56.92 | 55.81 | 56.70 | +0.91% | 3,176,700 |
| 2025-08-26 | 56.09 | 56.86 | 55.81 | 56.19 | -0.05% | 5,483,900 |
| 2025-08-25 | 55.50 | 56.55 | 55.44 | 56.22 | +2.13% | 4,559,000 |
| 2025-08-22 | 53.75 | 55.21 | 53.54 | 55.05 | +2.88% | 4,015,000 |
| 2025-08-21 | 53.41 | 53.79 | 53.18 | 53.51 | -0.21% | 3,451,900 |
| 2025-08-20 | 53.17 | 54.08 | 53.17 | 53.62 | +0.04% | 3,728,800 |
| 2025-08-19 | 53.00 | 53.81 | 52.77 | 53.60 | +1.52% | 3,902,500 |
| 2025-08-18 | 53.76 | 53.98 | 52.76 | 52.80 | -1.60% | 4,643,600 |
| 2025-08-15 | 54.30 | 54.57 | 53.65 | 53.66 | -0.85% | 3,487,700 |
| 2025-08-14 | 53.82 | 54.30 | 53.64 | 54.12 | -0.39% | 3,812,600 |
| 2025-08-13 | 53.89 | 54.39 | 53.58 | 54.33 | +0.82% | 4,584,200 |
| 2025-08-12 | 53.15 | 54.43 | 52.95 | 53.89 | +1.64% | 5,301,100 |
| 2025-08-11 | 52.92 | 53.14 | 52.27 | 53.02 | +0.74% | 3,689,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.23%). Worst month: Mar (-5.12%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Las Vegas Sands Corp's (LVS) latest close?
45.77 on 2026-08-07, from the Closelook data lake's daily price record.
What is LVS's 52-week high and low?
70.45 high and 44.21 low over the trailing 52 weeks, as of 2026-08-07.
What is Las Vegas Sands Corp's strongest and weakest month historically?
Historically, LVS's strongest calendar month has been Nov (average +8.23%) and its weakest Mar (average -5.12%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.