Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NYSE - Delayed Quote USD

Las Vegas Sands Corp. (LVS)

Compare

44.02

-0.95

(-2.11%)

At close: February 21 at 4:00:02 PM EST

43.55

-0.47

(-1.07%)

After hours: February 21 at 7:58:10 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	45.16	45.37	43.71	44.02	44.02	4,160,700
Feb 20, 2025	44.09	44.99	44.02	44.97	44.97	4,189,500
Feb 19, 2025	43.56	44.18	43.37	44.04	44.04	3,973,500
Feb 18, 2025	43.69	44.36	43.36	43.82	43.82	5,453,900
Feb 14, 2025	42.75	43.55	42.52	43.37	43.37	5,918,100
Feb 13, 2025	43.00	43.05	41.94	42.21	42.21	5,781,100
Feb 12, 2025	41.43	42.42	41.32	41.89	41.89	5,984,100
Feb 11, 2025	41.38	41.87	41.15	41.25	41.25	5,281,200
Feb 10, 2025	0.25 Dividend
Feb 10, 2025	42.89	43.10	41.57	41.67	41.67	6,426,100
Feb 7, 2025	43.00	44.10	42.77	42.98	42.73	9,402,000
Feb 6, 2025	43.68	43.80	42.05	42.32	42.07	12,314,900
Feb 5, 2025	44.00	44.17	43.02	43.53	43.28	8,821,400
Feb 4, 2025	45.18	45.73	44.50	44.53	44.27	6,377,000
Feb 3, 2025	44.48	45.37	44.21	44.93	44.67	6,387,900
Jan 31, 2025	47.84	47.90	45.29	45.83	45.56	9,319,200
Jan 30, 2025	47.50	48.73	46.53	48.24	47.96	13,509,200
Jan 29, 2025	43.31	44.15	43.26	43.43	43.18	9,646,700
Jan 28, 2025	43.48	43.71	43.01	43.23	42.98	4,279,700
Jan 27, 2025	43.09	44.10	43.09	43.45	43.20	4,793,200
Jan 24, 2025	43.61	43.85	43.18	43.50	43.25	4,824,500
Jan 23, 2025	44.03	44.08	43.22	43.45	43.20	5,766,100
Jan 22, 2025	45.00	45.18	43.87	44.00	43.74	5,364,100
Jan 21, 2025	44.83	45.74	44.83	45.36	45.10	6,228,400
Jan 17, 2025	44.20	44.86	44.17	44.40	44.14	4,403,600
Jan 16, 2025	44.29	44.68	43.78	43.98	43.72	4,027,000
Jan 15, 2025	45.38	46.05	44.02	44.20	43.94	5,657,200
Jan 14, 2025	45.94	46.37	44.33	45.00	44.74	6,820,700
Jan 13, 2025	47.18	47.28	46.50	46.87	46.60	4,953,400
Jan 10, 2025	48.67	48.82	47.02	47.21	46.94	4,817,600
Jan 8, 2025	49.06	49.42	48.78	49.15	48.86	2,584,500
Jan 7, 2025	50.90	51.43	49.20	49.50	49.21	4,651,900
Jan 6, 2025	51.08	51.98	50.68	50.93	50.63	3,510,800
Jan 3, 2025	51.46	51.51	49.55	50.42	50.13	3,050,900
Jan 2, 2025	51.24	51.75	49.68	49.90	49.61	3,161,000
Dec 31, 2024	50.91	51.52	50.85	51.36	51.06	1,917,100
Dec 30, 2024	51.03	51.08	50.49	50.70	50.41	2,426,900
Dec 27, 2024	51.62	51.89	51.33	51.86	51.56	1,747,800
Dec 26, 2024	51.72	52.30	51.61	51.97	51.67	1,660,400
Dec 24, 2024	51.64	52.09	51.39	51.89	51.59	966,900
Dec 23, 2024	52.10	52.27	51.28	51.66	51.36	2,302,900
Dec 20, 2024	51.29	52.37	51.04	52.25	51.95	8,899,500
Dec 19, 2024	51.52	51.82	50.91	51.28	50.98	3,788,200
Dec 18, 2024	53.64	53.93	50.93	51.02	50.72	9,479,200
Dec 17, 2024	52.50	53.77	52.04	53.64	53.33	5,654,900
Dec 16, 2024	53.65	53.99	52.40	52.49	52.18	4,659,600
Dec 13, 2024	53.95	54.30	53.43	53.87	53.56	3,378,800
Dec 12, 2024	54.51	54.95	53.74	53.80	53.49	3,585,400
Dec 11, 2024	55.00	55.07	54.06	54.45	54.13	4,981,300
Dec 10, 2024	54.71	55.44	54.20	54.88	54.56	3,457,500
Dec 9, 2024	55.50	56.61	55.05	55.17	54.85	5,328,500
Dec 6, 2024	54.31	54.88	53.98	53.99	53.68	3,063,300
Dec 5, 2024	54.68	54.90	53.80	53.84	53.53	2,872,800
Dec 4, 2024	54.16	54.64	53.78	54.60	54.28	4,958,500
Dec 3, 2024	54.57	54.88	53.47	53.90	53.59	3,645,700
Dec 2, 2024	53.71	55.24	53.59	55.00	54.68	6,710,100
Nov 29, 2024	51.50	53.55	51.47	53.06	52.75	4,739,200
Nov 27, 2024	51.00	52.06	51.00	51.42	51.12	3,123,500
Nov 26, 2024	51.17	51.25	50.75	50.92	50.62	5,795,600
Nov 25, 2024	50.60	51.72	50.36	51.40	51.10	5,146,200
Nov 22, 2024	49.85	50.50	49.68	50.08	49.79	3,408,400
Nov 21, 2024	49.41	50.25	49.17	50.07	49.78	3,347,300
Nov 20, 2024	49.32	49.94	49.18	49.91	49.62	3,206,000
Nov 19, 2024	48.84	49.24	48.43	49.18	48.89	3,360,300
Nov 18, 2024	48.01	49.15	47.83	49.14	48.85	4,904,600
Nov 15, 2024	48.45	48.79	47.72	47.96	47.68	6,334,200
Nov 14, 2024	49.28	49.44	48.16	48.53	48.25	7,592,500
Nov 13, 2024	49.17	49.58	48.93	49.53	49.24	5,498,500
Nov 12, 2024	50.22	50.34	48.88	49.26	48.97	9,384,000
Nov 11, 2024	50.69	51.05	50.22	50.64	50.35	3,694,800
Nov 8, 2024	50.55	50.75	49.49	50.38	50.09	8,699,100
Nov 7, 2024	51.34	52.06	51.18	51.46	51.16	6,048,600
Nov 6, 2024	50.89	50.89	49.37	50.70	50.41	6,280,200
Nov 5, 2024	0.20 Dividend
Nov 5, 2024	51.19	51.22	49.95	50.34	50.05	7,339,200
Nov 4, 2024	51.75	51.93	51.16	51.37	50.87	7,091,700
Nov 1, 2024	52.40	53.17	51.70	51.73	51.23	4,848,900
Oct 31, 2024	52.63	52.81	51.83	51.85	51.35	6,325,400
Oct 30, 2024	52.86	53.31	52.76	52.93	52.42	5,813,400
Oct 29, 2024	54.16	54.20	53.38	53.39	52.87	5,596,800
Oct 28, 2024	52.91	53.91	52.91	53.62	53.10	4,213,700
Oct 25, 2024	52.63	54.11	52.63	52.76	52.25	7,170,100
Oct 24, 2024	52.15	53.40	51.30	52.47	51.96	8,057,200
Oct 23, 2024	51.13	51.49	50.81	51.04	50.55	4,486,900
Oct 22, 2024	51.30	51.98	50.97	51.75	51.25	4,714,200
Oct 21, 2024	51.33	51.39	50.67	51.17	50.67	3,430,300
Oct 18, 2024	51.50	51.98	51.32	51.55	51.05	3,229,100
Oct 17, 2024	51.31	51.44	50.63	50.80	50.31	4,377,800
Oct 16, 2024	51.37	51.89	50.94	51.68	51.18	2,725,200
Oct 15, 2024	51.67	51.84	50.82	50.95	50.46	5,008,600
Oct 14, 2024	52.18	52.86	51.63	52.27	51.76	4,263,300
Oct 11, 2024	51.86	53.41	51.75	52.87	52.36	5,721,700
Oct 10, 2024	51.94	52.29	51.55	52.01	51.51	3,438,700
Oct 9, 2024	50.92	52.15	50.77	51.93	51.43	7,827,300
Oct 8, 2024	51.58	52.33	50.79	51.84	51.34	8,469,800
Oct 7, 2024	53.83	54.39	52.72	53.33	52.81	8,817,600
Oct 4, 2024	52.76	53.17	52.16	52.58	52.07	6,426,400
Oct 3, 2024	50.97	52.06	50.60	51.97	51.47	6,042,100
Oct 2, 2024	52.11	53.04	51.58	51.82	51.32	10,484,800
Oct 1, 2024	50.48	52.40	50.48	51.83	51.33	12,142,200
Sep 30, 2024	51.37	51.62	49.97	50.34	49.85	9,416,100
Sep 27, 2024	50.00	51.50	49.43	51.12	50.62	16,750,200
Sep 26, 2024	48.50	48.75	47.12	48.40	47.93	16,656,500
Sep 25, 2024	43.89	44.94	43.48	44.82	44.39	8,223,800
Sep 24, 2024	44.40	45.38	44.01	44.38	43.95	10,905,500
Sep 23, 2024	42.18	42.85	41.86	42.13	41.72	7,011,700
Sep 20, 2024	42.19	42.21	41.59	41.98	41.57	7,983,500
Sep 19, 2024	41.81	42.67	41.71	42.10	41.69	5,322,800
Sep 18, 2024	41.51	41.53	40.76	40.79	40.39	3,152,500
Sep 17, 2024	40.60	41.61	40.50	41.40	41.00	4,267,800
Sep 16, 2024	40.12	40.53	39.97	40.26	39.87	4,013,200
Sep 13, 2024	39.39	40.35	39.26	40.02	39.63	6,328,000
Sep 12, 2024	39.52	39.59	38.76	39.41	39.03	4,541,500
Sep 11, 2024	39.38	39.38	38.74	39.36	38.98	5,629,000
Sep 10, 2024	40.05	40.05	38.91	39.28	38.90	5,057,200
Sep 9, 2024	39.76	40.13	39.00	40.00	39.61	9,216,500
Sep 6, 2024	39.98	40.15	39.55	39.70	39.32	6,282,600
Sep 5, 2024	40.06	40.09	39.28	39.98	39.59	5,031,300
Sep 4, 2024	38.62	40.01	38.62	39.86	39.47	5,852,400
Sep 3, 2024	38.83	39.43	38.57	38.68	38.31	7,459,700
Aug 30, 2024	39.01	39.10	38.43	38.99	38.61	12,254,200
Aug 29, 2024	39.18	39.51	38.55	38.64	38.27	7,656,300
Aug 28, 2024	39.71	39.74	38.56	39.01	38.63	6,236,300
Aug 27, 2024	40.54	40.71	39.88	39.94	39.55	6,217,900
Aug 26, 2024	40.82	40.89	40.38	40.55	40.16	4,605,800
Aug 23, 2024	40.44	40.73	40.06	40.60	40.21	5,143,700
Aug 22, 2024	41.42	41.46	40.99	41.07	40.67	2,999,200
Aug 21, 2024	41.20	41.51	41.04	41.29	40.89	4,170,900
Aug 20, 2024	40.69	41.01	40.43	40.97	40.57	4,987,500
Aug 19, 2024	40.37	41.16	40.37	40.85	40.45	3,429,600
Aug 16, 2024	40.05	40.78	39.99	40.37	39.98	6,004,000
Aug 15, 2024	39.81	40.41	39.61	40.13	39.74	9,741,800
Aug 14, 2024	39.43	39.56	38.63	39.50	39.12	8,528,500
Aug 13, 2024	38.52	39.62	38.51	39.38	39.00	6,378,600
Aug 12, 2024	38.48	38.91	38.06	38.44	38.07	6,637,300
Aug 9, 2024	39.75	39.84	37.87	38.57	38.20	6,366,500
Aug 8, 2024	38.78	40.23	38.78	39.82	39.43	6,179,400
Aug 7, 2024	38.83	39.03	38.20	38.48	38.11	6,580,200
Aug 6, 2024	0.20 Dividend
Aug 6, 2024	37.86	38.78	37.67	38.50	38.13	6,823,100
Aug 5, 2024	36.65	37.99	36.62	37.86	37.30	7,218,200
Aug 2, 2024	38.01	38.26	37.29	38.06	37.49	5,808,300
Aug 1, 2024	39.67	39.70	38.32	38.47	37.90	6,021,700
Jul 31, 2024	39.81	40.38	39.65	39.67	39.08	10,040,700
Jul 30, 2024	39.41	40.26	39.35	39.47	38.88	6,402,300
Jul 29, 2024	39.09	39.92	38.83	39.55	38.96	7,334,000
Jul 26, 2024	39.72	39.78	38.92	39.18	38.60	6,490,800
Jul 25, 2024	39.62	40.96	39.25	39.34	38.75	10,539,000
Jul 24, 2024	41.09	41.24	40.17	40.32	39.72	6,684,200
Jul 23, 2024	41.25	41.34	40.63	41.13	40.52	5,414,300
Jul 22, 2024	41.18	41.65	41.11	41.41	40.79	4,320,100
Jul 19, 2024	41.13	41.28	40.51	41.07	40.46	4,169,000
Jul 18, 2024	42.12	42.36	40.93	41.10	40.49	6,048,300
Jul 17, 2024	42.70	43.02	42.10	42.34	41.71	4,076,100
Jul 16, 2024	42.31	43.19	41.96	42.90	42.26	5,631,000
Jul 15, 2024	42.60	42.99	42.12	42.25	41.62	3,077,900
Jul 12, 2024	42.50	43.00	42.24	42.73	42.09	3,591,200
Jul 11, 2024	41.61	42.64	41.53	42.32	41.69	4,116,100
Jul 10, 2024	41.64	41.72	41.18	41.43	40.81	4,079,500
Jul 9, 2024	41.52	42.02	41.20	41.62	41.00	3,866,600
Jul 8, 2024	42.15	42.34	41.40	41.45	40.83	4,810,500
Jul 5, 2024	42.28	42.59	41.94	42.09	41.46	6,754,900
Jul 3, 2024	42.54	43.10	42.43	42.55	41.92	3,382,100
Jul 2, 2024	42.69	43.11	42.24	42.31	41.68	6,171,300
Jul 1, 2024	44.07	44.48	42.72	42.88	42.24	6,405,900
Jun 28, 2024	44.31	44.55	43.95	44.25	43.59	20,974,600
Jun 27, 2024	43.88	44.32	43.53	44.14	43.48	6,879,800
Jun 26, 2024	44.28	44.33	43.52	43.81	43.16	9,738,600
Jun 25, 2024	44.74	44.74	44.03	44.37	43.71	7,981,000
Jun 24, 2024	45.75	45.84	44.48	44.84	44.17	10,190,900
Jun 21, 2024	44.75	46.03	44.53	45.91	45.23	14,193,100
Jun 20, 2024	44.17	45.00	44.15	44.61	43.94	7,153,000
Jun 18, 2024	44.09	44.36	43.73	44.30	43.64	7,335,500
Jun 17, 2024	43.17	44.46	43.11	44.35	43.69	5,992,200
Jun 14, 2024	43.69	43.93	43.23	43.25	42.60	4,643,500
Jun 13, 2024	43.99	44.31	43.80	44.07	43.41	3,836,600
Jun 12, 2024	44.28	44.47	43.75	44.24	43.58	6,279,500
Jun 11, 2024	44.50	44.60	43.81	44.12	43.46	5,033,000
Jun 10, 2024	44.91	45.22	44.46	44.73	44.06	5,168,500
Jun 7, 2024	43.00	45.91	42.99	45.02	44.35	10,343,400
Jun 6, 2024	43.68	43.88	43.41	43.66	43.01	6,924,600
Jun 5, 2024	43.58	43.79	43.15	43.60	42.95	16,346,800
Jun 4, 2024	44.63	44.67	43.39	43.57	42.92	6,161,900
Jun 3, 2024	45.22	45.29	44.49	44.86	44.19	4,230,500
May 31, 2024	44.35	45.05	43.77	45.03	44.36	6,696,400
May 30, 2024	43.90	44.38	43.88	44.00	43.34	4,777,900
May 29, 2024	44.19	44.42	43.75	43.90	43.25	4,189,600
May 28, 2024	44.88	45.25	44.51	44.73	44.06	4,227,200
May 24, 2024	45.01	45.19	44.77	44.88	44.21	5,878,000
May 23, 2024	45.86	45.90	44.60	44.80	44.13	4,147,200
May 22, 2024	46.11	46.19	45.38	45.87	45.19	3,680,100
May 21, 2024	46.55	46.91	46.15	46.21	45.52	3,786,200
May 20, 2024	47.17	47.52	46.75	46.82	46.12	6,858,600
May 17, 2024	46.60	47.78	46.33	47.03	46.33	8,169,600
May 16, 2024	46.13	46.81	45.95	46.62	45.92	3,911,000
May 15, 2024	46.40	46.51	45.57	46.11	45.42	6,392,400
May 14, 2024	46.88	47.00	46.01	46.32	45.63	7,156,300
May 13, 2024	47.25	47.43	46.74	46.92	46.22	3,045,300
May 10, 2024	47.36	47.47	46.42	46.54	45.85	2,222,900
May 9, 2024	46.77	47.32	46.73	47.20	46.50	3,230,700
May 8, 2024	46.71	46.84	46.40	46.77	46.07	3,438,700
May 7, 2024	46.71	47.32	46.55	46.72	46.02	4,597,000
May 6, 2024	0.20 Dividend
May 6, 2024	47.20	47.55	46.79	47.02	46.32	4,141,300
May 3, 2024	47.14	47.22	46.56	46.87	45.97	4,703,600
May 2, 2024	45.33	46.93	45.04	46.65	45.76	8,361,700
May 1, 2024	44.16	45.21	44.00	44.54	43.69	5,559,600
Apr 30, 2024	45.26	45.52	44.33	44.36	43.51	6,435,600
Apr 29, 2024	46.11	46.35	45.54	45.75	44.88	4,830,200
Apr 26, 2024	45.44	46.00	45.10	45.45	44.58	4,932,300
Apr 25, 2024	45.50	46.21	45.49	45.55	44.68	5,172,700
Apr 24, 2024	46.00	46.16	45.05	45.84	44.96	7,358,100
Apr 23, 2024	46.92	47.09	45.98	46.01	45.13	7,965,400
Apr 22, 2024	45.98	47.32	45.98	46.56	45.67	7,882,200
Apr 19, 2024	46.30	46.85	45.40	45.46	44.59	7,964,900
Apr 18, 2024	48.09	48.21	45.44	45.88	45.00	21,519,900
Apr 17, 2024	50.56	50.80	49.85	50.23	49.27	9,102,500
Apr 16, 2024	49.77	50.77	49.51	50.51	49.54	4,493,000
Apr 15, 2024	50.80	51.35	50.09	50.25	49.29	5,165,900
Apr 12, 2024	51.09	51.24	50.16	50.43	49.47	2,881,400
Apr 11, 2024	51.62	51.93	51.04	51.61	50.62	2,586,800
Apr 10, 2024	51.93	52.23	51.56	51.86	50.87	2,345,500
Apr 9, 2024	52.17	52.49	51.76	52.45	51.45	2,316,500
Apr 8, 2024	53.59	53.65	52.26	52.44	51.44	2,754,200
Apr 5, 2024	52.70	53.40	52.40	53.18	52.16	2,163,500
Apr 4, 2024	54.29	54.54	52.48	52.59	51.58	3,386,500
Apr 3, 2024	52.55	54.13	52.55	53.96	52.93	3,187,400
Apr 2, 2024	52.96	53.00	52.22	52.91	51.90	2,197,400
Apr 1, 2024	52.35	54.09	52.20	53.18	52.16	4,667,300
Mar 28, 2024	51.87	52.20	51.54	51.70	50.71	4,729,100
Mar 27, 2024	51.15	51.50	50.94	51.48	50.50	2,288,800
Mar 26, 2024	51.15	51.42	50.67	50.85	49.88	2,686,400
Mar 25, 2024	50.27	50.52	50.02	50.32	49.36	2,186,600
Mar 22, 2024	50.11	50.40	49.79	50.10	49.14	2,684,600
Mar 21, 2024	50.76	51.46	50.31	50.35	49.39	2,892,700
Mar 20, 2024	50.51	50.95	50.16	50.57	49.60	3,702,300
Mar 19, 2024	50.66	51.07	50.49	50.78	49.81	3,668,800
Mar 18, 2024	50.85	51.21	50.44	50.61	49.64	4,174,500
Mar 15, 2024	52.14	52.66	50.89	51.03	50.05	5,717,700
Mar 14, 2024	53.08	53.52	51.64	52.36	51.36	4,323,700
Mar 13, 2024	52.97	53.79	52.73	53.35	52.33	3,831,400
Mar 12, 2024	52.77	53.35	52.60	52.95	51.94	2,965,500
Mar 11, 2024	51.63	52.92	51.51	52.61	51.60	3,509,400
Mar 8, 2024	51.40	51.90	51.35	51.51	50.53	3,166,500
Mar 7, 2024	50.67	51.60	50.60	51.49	50.51	3,426,800
Mar 6, 2024	51.44	51.49	50.44	50.58	49.61	3,376,900
Mar 5, 2024	50.28	51.50	49.98	50.91	49.94	4,231,200
Mar 4, 2024	51.33	51.33	50.05	50.70	49.73	4,399,000
Mar 1, 2024	53.40	53.48	50.71	51.28	50.30	10,344,900
Feb 29, 2024	53.74	54.79	53.43	54.52	53.48	5,979,500
Feb 28, 2024	52.95	53.91	52.80	53.62	52.59	3,621,800
Feb 27, 2024	54.26	54.31	53.13	53.40	52.38	3,463,000
Feb 26, 2024	54.75	54.91	53.82	53.93	52.90	3,007,100
Feb 23, 2024	53.79	55.01	53.71	54.75	53.70	3,320,600
Feb 22, 2024	54.31	54.38	53.56	53.65	52.62	2,515,400

WYNN Wynn Resorts, Limited

90.79

-2.87%

MGM MGM Resorts International

36.00

-6.01%

CZR Caesars Entertainment, Inc.

35.34

-6.41%

MLCO Melco Resorts & Entertainment Limited

6.01

-1.96%

PENN PENN Entertainment, Inc.

20.91

-1.88%

RRR Red Rock Resorts, Inc.

51.40

-2.63%

BYD Boyd Gaming Corporation

76.86

-3.22%

MTN Vail Resorts, Inc.

158.47

-0.12%

HGV Hilton Grand Vacations Inc.

41.01

-2.33%

BALY Bally's Corporation

16.25

-6.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Las Vegas Sands Corp. (LVS)

Related Tickers