Get the Stockscreener App
52.26
0.77%
0.40
Pre-market:
52.75
0.49
+0.94%
Overview
News
Price History
Option Chain
Financials
Why LVS Down?
Discussions
Forecast
Dividend History
Las Vegas Sands Corp Stock (LVS) Price History
The historical daily chart and data for Las Vegas Sands Corp stock (LVS), show that the latest closing stock price as of May 05, 2026, is $52.26.
- Las Vegas Sands Corp all-time high stock price is $88.28, occurred on March 07, 2014.
- The lowest Las Vegas Sands Corp stock price recorded was $28.88 on May 12, 2022. Since then, Las Vegas Sands Corp's stock price has risen over 80.99% to $52.26 now.
- The 52-week high stock price for LVS is $70.45, representing a 34.82% increase from the current share price, occurred on December 01, 2025.
- The 52-week low stock price for LVS is $37.95, indicating a -27.39% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Las Vegas Sands Corp (LVS) stock in the beginning of 2025 was $38.85. The stock closed the year at $48.07, a gain of over 23.73% for the year.
The table below shows more information about LVS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $53.03 | $51.80 | $1.23 | 5,072,831.0 | +0.77% |
| May 04, 2026 | $53.58 | $51.53 | $2.05 | 5,846,713.0 | -3.59% |
| May 01, 2026 | $54.58 | $53.00 | $1.58 | 4,910,616.0 | -1.50% |
| Apr 30, 2026 | $54.86 | $53.51 | $1.35 | 4,471,035.0 | +1.66% |
| Apr 29, 2026 | $54.40 | $53.23 | $1.17 | 4,772,677.0 | -1.00% |
| Apr 28, 2026 | $54.85 | $53.47 | $1.38 | 5,417,337.0 | -0.39% |
| Apr 27, 2026 | $54.55 | $52.55 | $2.00 | 6,422,835.0 | +3.14% |
| Apr 24, 2026 | $53.12 | $51.94 | $1.17 | 6,059,437.0 | +1.66% |
| Apr 23, 2026 | $53.95 | $50.05 | $3.90 | 10,282,482.0 | -8.62% |
| Apr 22, 2026 | $57.93 | $56.28 | $1.65 | 5,029,521.0 | -1.20% |
| Apr 21, 2026 | $57.93 | $56.81 | $1.12 | 3,941,574.0 | +0.61% |
| Apr 20, 2026 | $57.48 | $56.16 | $1.32 | 3,765,603.0 | -0.78% |
| Apr 17, 2026 | $58.46 | $57.13 | $1.33 | 4,093,964.0 | +1.64% |
| Apr 16, 2026 | $56.78 | $56.13 | $0.645 | 3,071,821.0 | +0.80% |
| Apr 15, 2026 | $56.63 | $55.31 | $1.32 | 2,835,430.0 | +1.33% |
| Apr 14, 2026 | $55.59 | $54.65 | $0.935 | 2,590,960.0 | +1.24% |
| Apr 13, 2026 | $54.84 | $53.09 | $1.75 | 2,780,820.0 | +2.60% |
| Apr 10, 2026 | $54.67 | $53.06 | $1.61 | 2,936,230.0 | -1.89% |
| Apr 09, 2026 | $54.74 | $53.63 | $1.11 | 3,338,575.0 | -0.22% |
| Apr 08, 2026 | $56.30 | $54.52 | $1.78 | 2,459,793.0 | +1.07% |
| Apr 07, 2026 | $54.89 | $53.98 | $0.91 | 3,437,736.0 | -0.66% |
Las Vegas Sands Corp Stock (LVS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Las Vegas Sands Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LVS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Las Vegas Sands Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Las Vegas Sands Corp Stock (LVS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $54.58 | $51.53 | $3.05 | 20,902,991.0 | -4.30% |
| Apr, 2026 | $58.46 | $50.05 | $8.41 | 85,578,740.0 | +1.35% |
| Mar, 2026 | $56.99 | $51.31 | $5.68 | 84,505,157.0 | -5.01% |
| Feb, 2026 | $59.27 | $53.40 | $5.87 | 100,199,939.0 | +7.57% |
| Jan, 2026 | $65.61 | $51.92 | $13.69 | 144,739,997.0 | -18.99% |
Las Vegas Sands Corp Stock (LVS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $70.45 | $64.42 | $6.03 | 103,874,259.0 | -4.49% |
| Nov, 2025 | $68.63 | $59.80 | $8.83 | 103,074,187.0 | +14.84% |
| Oct, 2025 | $59.66 | $45.91 | $13.75 | 137,211,198.0 | +10.34% |
| Sep, 2025 | $57.42 | $51.55 | $5.87 | 114,111,613.0 | -6.66% |
| Aug, 2025 | $58.05 | $51.51 | $6.54 | 80,059,370.0 | +9.98% |
| Jul, 2025 | $53.58 | $45.60 | $7.98 | 115,765,805.0 | +20.43% |
| Jun, 2025 | $44.41 | $40.03 | $4.38 | 92,534,390.0 | +5.71% |
| May, 2025 | $42.60 | $36.60 | $6.00 | 129,230,028.0 | +12.24% |
| Apr, 2025 | $39.29 | $30.18 | $9.11 | 162,670,969.0 | -5.07% |
| Mar, 2025 | $47.63 | $37.38 | $10.25 | 105,045,499.0 | -13.60% |
| Feb, 2025 | $45.73 | $41.15 | $4.58 | 110,784,942.0 | -2.44% |
| Jan, 2025 | $51.98 | $43.01 | $8.97 | 108,587,985.0 | -10.77% |
Las Vegas Sands Corp Stock (LVS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $56.60 | $50.49 | $6.11 | 78,926,750.0 | -4.45% |
| Nov, 2024 | $53.55 | $47.72 | $5.83 | 105,999,094.0 | +2.33% |
| Oct, 2024 | $54.39 | $50.48 | $3.91 | 133,913,104.0 | +3.00% |
| Sep, 2024 | $51.62 | $38.56 | $13.05 | 146,310,603.0 | +29.11% |
| Aug, 2024 | $41.51 | $36.62 | $4.89 | 136,971,990.0 | -1.71% |
| Jul, 2024 | $44.48 | $38.83 | $5.65 | 119,065,481.0 | -10.35% |
| Jun, 2024 | $46.03 | $42.99 | $3.04 | 144,981,339.0 | -1.73% |
| May, 2024 | $47.78 | $43.75 | $4.03 | 103,700,582.0 | +1.51% |
| Apr, 2024 | $54.54 | $44.33 | $10.21 | 119,100,293.0 | -14.20% |
| Mar, 2024 | $53.79 | $49.79 | $4.00 | 77,700,622.0 | -5.17% |
| Feb, 2024 | $55.66 | $49.82 | $5.84 | 89,162,647.0 | +11.45% |
| Jan, 2024 | $51.81 | $47.54 | $4.27 | 108,589,177.0 | -0.59% |
2.71%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):