Get the Stockscreener App
46.47
6.33%
-3.14
After Hours:
46.44
-0.03
-0.06%
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 October 13, 2025, is $46.47.
- 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 60.94% to $46.47 now.
- The 52-week high stock price for LVS is $58.05, representing a 24.92% increase from the current share price, occurred on August 29, 2025.
- The 52-week low stock price for LVS is $30.18, indicating a -35.05% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Las Vegas Sands Corp (LVS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 13, 2025 | $48.68 | $46.29 | $2.39 | 11,885,152.0 | -6.33% |
| Oct 10, 2025 | $52.03 | $49.48 | $2.55 | 6,603,748.0 | -4.34% |
| Oct 09, 2025 | $52.98 | $50.90 | $2.08 | 5,422,007.0 | -2.65% |
| Oct 08, 2025 | $54.18 | $51.84 | $2.34 | 5,252,157.0 | +2.84% |
| Oct 07, 2025 | $52.50 | $51.61 | $0.89 | 3,172,346.0 | -0.90% |
| Oct 06, 2025 | $53.11 | $51.53 | $1.58 | 5,905,838.0 | +2.55% |
| Oct 03, 2025 | $54.55 | $50.64 | $3.91 | 8,154,686.0 | -7.41% |
| Oct 02, 2025 | $55.45 | $54.34 | $1.11 | 3,199,145.0 | +0.51% |
| Oct 01, 2025 | $55.15 | $53.58 | $1.57 | 3,887,872.0 | +1.82% |
| Sep 30, 2025 | $55.24 | $53.39 | $1.85 | 4,110,206.0 | -2.64% |
| Sep 29, 2025 | $55.48 | $54.09 | $1.39 | 4,277,023.0 | +2.30% |
| Sep 26, 2025 | $54.46 | $52.99 | $1.47 | 3,283,162.0 | +1.79% |
| Sep 25, 2025 | $53.41 | $52.53 | $0.875 | 2,734,061.0 | +0.13% |
| Sep 24, 2025 | $53.47 | $52.50 | $0.9673 | 3,380,179.0 | -0.15% |
| Sep 23, 2025 | $54.05 | $52.91 | $1.14 | 4,746,056.0 | +0.40% |
| Sep 22, 2025 | $54.61 | $52.84 | $1.77 | 5,920,170.0 | -1.87% |
| Sep 19, 2025 | $54.41 | $53.18 | $1.23 | 15,690,652.0 | +1.24% |
| Sep 18, 2025 | $53.26 | $52.19 | $1.07 | 4,335,643.0 | +0.95% |
| Sep 17, 2025 | $53.13 | $51.68 | $1.45 | 5,047,904.0 | +1.64% |
| Sep 16, 2025 | $52.72 | $51.55 | $1.17 | 6,442,183.0 | -2.32% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $55.45 | $46.29 | $9.16 | 65,368,103.0 | -13.61% |
| 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% |
Las Vegas Sands Corp Stock (LVS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $49.47 | $44.60 | $4.87 | 104,363,752.0 | +6.70% |
| Nov, 2023 | $50.45 | $45.02 | $5.44 | 123,546,684.0 | -2.82% |
| Oct, 2023 | $48.27 | $43.77 | $4.49 | 105,449,592.0 | +3.53% |
| Sep, 2023 | $55.41 | $44.38 | $11.03 | 108,359,241.0 | -16.44% |
| Aug, 2023 | $60.47 | $52.39 | $8.08 | 75,394,797.0 | -8.28% |
| Jul, 2023 | $61.25 | $53.47 | $7.78 | 94,491,006.0 | +3.12% |
| Jun, 2023 | $60.48 | $53.45 | $7.03 | 85,635,553.0 | +5.21% |
| May, 2023 | $65.58 | $53.99 | $11.59 | 80,646,722.0 | -13.66% |
| Apr, 2023 | $64.04 | $55.46 | $8.58 | 99,202,826.0 | +11.14% |
| Mar, 2023 | $60.99 | $51.82 | $9.17 | 108,945,133.0 | -0.03% |
| Feb, 2023 | $60.34 | $55.28 | $5.06 | 74,629,382.0 | -2.59% |
| Jan, 2023 | $59.96 | $48.54 | $11.42 | 128,030,863.0 | +22.74% |
6.15%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):