Las Vegas Sands Corp (LVS) Historical Stock Data
66.20 ↓0.11 (-0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LVS is down -0.18% a day on average. There have been 13 days where Las Vegas Sands Corp closed green and 17 days where LVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 66.38 | 66.20 | ↓$0.18 (-0.27%) | 66.07 | 66.67 | 2.15M |
| 2025-12-24 | 66.09 | 66.31 | ↑$0.22 (0.33%) | 65.78 | 66.60 | 1.56M |
| 2025-12-23 | 66.96 | 66.20 | ↓$0.76 (-1.14%) | 66.05 | 67.11 | 3.42M |
| 2025-12-22 | 67.22 | 66.91 | ↓$0.31 (-0.46%) | 66.62 | 67.64 | 3.97M |
| 2025-12-19 | 66.81 | 66.95 | ↑$0.14 (0.21%) | 66.53 | 67.44 | 8.52M |
| 2025-12-18 | 66.84 | 66.96 | ↑$0.12 (0.18%) | 66.44 | 67.38 | 4.87M |
| 2025-12-17 | 67.32 | 66.49 | ↓$0.83 (-1.23%) | 66.33 | 67.59 | 5.49M |
| 2025-12-16 | 66.72 | 67.32 | ↑$0.60 (0.90%) | 66.71 | 68.03 | 4.67M |
| 2025-12-15 | 67.09 | 66.99 | ↓$0.10 (-0.15%) | 66.23 | 68.00 | 8.05M |
| 2025-12-12 | 66.39 | 65.24 | ↓$1.15 (-1.73%) | 64.42 | 66.84 | 11.24M |
| 2025-12-11 | 66.32 | 66.20 | ↓$0.12 (-0.18%) | 65.93 | 67.02 | 5.11M |
| 2025-12-10 | 66.72 | 66.47 | ↓$0.25 (-0.37%) | 66.37 | 67.18 | 3.39M |
| 2025-12-09 | 66.81 | 66.43 | ↓$0.38 (-0.57%) | 65.90 | 66.88 | 4.03M |
| 2025-12-08 | 66.84 | 67.08 | ↑$0.24 (0.36%) | 66.68 | 68.37 | 4.12M |
| 2025-12-05 | 66.38 | 66.25 | ↓$0.13 (-0.20%) | 66.13 | 66.83 | 4.36M |
| 2025-12-04 | 66.77 | 66.40 | ↓$0.37 (-0.55%) | 65.21 | 66.88 | 6.03M |
| 2025-12-03 | 68.66 | 66.88 | ↓$1.78 (-2.59%) | 66.87 | 68.99 | 6.38M |
| 2025-12-02 | 69.48 | 68.51 | ↓$0.97 (-1.40%) | 68.26 | 69.64 | 6.09M |
| 2025-12-01 | 69.28 | 69.49 | ↑$0.21 (0.30%) | 69.07 | 70.45 | 4.79M |
| 2025-11-28 | 67.95 | 68.16 | ↑$0.21 (0.31%) | 67.59 | 68.63 | 1.39M |
| 2025-11-26 | 67.66 | 68.25 | ↑$0.59 (0.87%) | 67.40 | 68.42 | 3.49M |
| 2025-11-25 | 65.79 | 67.63 | ↑$1.84 (2.80%) | 65.79 | 68.15 | 4.99M |
| 2025-11-24 | 64.64 | 65.67 | ↑$1.03 (1.59%) | 64.63 | 65.78 | 6.65M |
| 2025-11-21 | 63.87 | 64.31 | ↑$0.44 (0.69%) | 63.21 | 64.94 | 5.29M |
| 2025-11-20 | 64.65 | 63.48 | ↓$1.17 (-1.81%) | 63.42 | 65.92 | 3.93M |
| 2025-11-19 | 65.02 | 64.05 | ↓$0.97 (-1.49%) | 63.89 | 65.42 | 5.77M |
| 2025-11-18 | 63.59 | 64.78 | ↑$1.19 (1.87%) | 63.29 | 65.17 | 5.27M |
| 2025-11-17 | 65.53 | 64.88 | ↓$0.65 (-0.99%) | 64.35 | 66.26 | 4.58M |
| 2025-11-14 | 65.03 | 65.38 | ↑$0.35 (0.54%) | 64.03 | 66.49 | 7.24M |
| 2025-11-13 | 66.47 | 65.60 | ↓$0.87 (-1.31%) | 65.11 | 66.91 | 10.24M |
Create an account or log in to view more rows.
$LVS this market love evrry dips let’s see
$LVS who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$LVS just hold no panic
$LVS Any red I see I shall buy
$LVS let’s go down baby 😉
$LVS it can go lower
$LVS choo choo
$LVS never selling
$LVS take us to the moon
lets goooooo
$LVS hot damn <3