Las Vegas Sands Corp (LVS) Historical Stock Data
66.25 ↓0.15 (-0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LVS is up 0.46% a day on average. There have been 19 days where Las Vegas Sands Corp closed green and 11 days where LVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 67.00 | 66.65 | ↓$0.35 (-0.52%) | 66.48 | 67.43 | 4.20M |
| 2025-11-11 | 65.97 | 66.99 | ↑$1.02 (1.55%) | 65.84 | 67.83 | 4.71M |
| 2025-11-10 | 65.86 | 66.13 | ↑$0.27 (0.41%) | 65.55 | 67.40 | 5.56M |
| 2025-11-07 | 62.01 | 65.21 | ↑$3.20 (5.16%) | 61.62 | 65.55 | 6.11M |
| 2025-11-06 | 62.85 | 62.79 | ↓$0.06 (-0.10%) | 62.10 | 63.36 | 5.28M |
| 2025-11-05 | 61.31 | 62.54 | ↑$1.23 (2.01%) | 61.31 | 63.06 | 4.68M |
| 2025-11-04 | 61.03 | 61.28 | ↑$0.25 (0.41%) | 60.32 | 61.81 | 7.19M |
| 2025-11-03 | 60.14 | 61.73 | ↑$1.59 (2.64%) | 59.80 | 61.79 | 6.49M |
| 2025-10-31 | 58.76 | 59.35 | ↑$0.59 (1.00%) | 58.54 | 59.50 | 3.78M |
| 2025-10-30 | 58.51 | 58.95 | ↑$0.44 (0.75%) | 57.60 | 59.32 | 3.13M |
| 2025-10-29 | 58.22 | 58.78 | ↑$0.56 (0.96%) | 58.11 | 59.40 | 3.89M |
| 2025-10-28 | 59.20 | 58.20 | ↓$1.00 (-1.69%) | 57.82 | 59.50 | 4.67M |
| 2025-10-27 | 58.59 | 59.44 | ↑$0.85 (1.45%) | 58.21 | 59.66 | 6.50M |
| 2025-10-24 | 56.99 | 57.60 | ↑$0.61 (1.07%) | 56.47 | 58.29 | 5.19M |
Create an account or log in to view more rows.
$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
$LVS Sleep well my bulls
sleep well