55.05
price up icon2.88%   1.54
 
loading

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 August 22, 2025, is $55.05.
  • 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 90.65% to $55.05 now.
  • The 52-week high stock price for LVS is $56.60, representing a 2.82% increase from the current share price, occurred on December 09, 2024.
  • The 52-week low stock price for LVS is $30.18, indicating a -45.18% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $55.21 $53.54 $1.67 3,986,621.0 +2.88%
Aug 21, 2025 $53.79 $53.18 $0.61 3,451,184.0 -0.21%
Aug 20, 2025 $54.08 $53.17 $0.91 3,728,191.0 +0.04%
Aug 19, 2025 $53.81 $52.77 $1.04 3,900,203.0 +1.52%
Aug 18, 2025 $53.98 $52.76 $1.22 4,643,434.0 -1.60%
Aug 15, 2025 $54.57 $53.65 $0.92 3,487,412.0 -0.85%
Aug 14, 2025 $54.30 $53.64 $0.66 3,811,723.0 -0.39%
Aug 13, 2025 $54.39 $53.58 $0.8085 4,583,835.0 +0.82%
Aug 12, 2025 $54.43 $52.95 $1.48 5,245,325.0 +1.64%
Aug 11, 2025 $53.13 $52.27 $0.865 3,686,722.0 +0.74%
Aug 08, 2025 $53.19 $51.57 $1.62 2,607,505.0 -0.72%
Aug 07, 2025 $53.27 $52.62 $0.645 2,890,942.0 +0.55%
Aug 06, 2025 $52.87 $51.95 $0.919 2,767,798.0 +1.00%
Aug 05, 2025 $52.72 $51.62 $1.10 3,238,919.0 -0.38%
Aug 04, 2025 $52.95 $52.20 $0.755 3,817,688.0 +0.27%
Aug 01, 2025 $52.65 $51.51 $1.14 5,583,032.0 -0.27%
Jul 31, 2025 $52.90 $52.20 $0.695 4,005,506.0 -1.08%
Jul 30, 2025 $53.58 $52.29 $1.29 4,664,263.0 +1.20%
Jul 29, 2025 $52.96 $52.09 $0.865 4,089,726.0 -0.29%
Jul 28, 2025 $53.12 $52.03 $1.09 7,652,818.0 +0.15%
Jul 25, 2025 $52.50 $50.42 $2.08 6,931,182.0 +3.19%
Jul 24, 2025 $52.39 $49.47 $2.92 15,293,890.0 +4.31%

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
Aug, 2025 $55.21 $51.51 $3.70 65,417,155.0 +5.06%
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%
$114.31
price up icon 3.08%
resorts_casinos MGM
$38.06
price up icon 5.08%
resorts_casinos BYD
$85.66
price up icon 2.83%
resorts_casinos MTN
$162.98
price up icon 3.74%
resorts_casinos CZR
$26.75
price up icon 7.00%
Cap:     |  Volume (24h):