Las Vegas Sands Corp.
43.33USD
-0.6500 (-1.48%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 43.98 | 6,957,100 |
| Fr 09/04/26 | 44.37 | 4,291,200 |
| Th 09/03/26 | 44.51 | 3,672,200 |
| We 09/02/26 | 44.54 | 5,547,400 |
| Tu 09/01/26 | 43.84 | 4,770,355 |
| Mo 08/31/26 | 43.81 | 7,241,682 |
| Fr 08/28/26 | 45.04 | 6,847,697 |
| Th 08/27/26 | 44.24 | 7,540,340 |
| We 08/26/26 | 46.23 | 3,813,462 |
| Tu 08/25/26 | 47.27 | 3,018,388 |
| Mo 08/24/26 | 46.97 | 3,818,606 |
| Fr 08/21/26 | 47.03 | 3,294,100 |
| Th 08/20/26 | 45.97 | 4,316,800 |
| We 08/19/26 | 46.58 | 4,839,300 |
| Tu 08/18/26 | 45.47 | 3,074,000 |
| Mo 08/17/26 | 45.43 | 4,274,500 |
| Fr 08/14/26 | 46.23 | 3,172,900 |
| Th 08/13/26 | 45.77 | 2,815,500 |
| We 08/12/26 | 45.68 | 3,336,100 |
| Tu 08/11/26 | 45.72 | 3,865,600 |
| Mo 08/10/26 | 45.46 | 5,355,900 |
| Fr 08/07/26 | 45.77 | 4,076,400 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 46.11 | 4,648,800 |
| We 08/05/26 | 45.85 | 7,052,100 |
| Tu 08/04/26 | 46.02 | 6,876,100 |
| Mo 08/03/26 | 47.28 | 6,282,100 |
| Fr 07/31/26 | 48.89 | 5,837,900 |
| Th 07/30/26 | 49.87 | 7,259,300 |
| We 07/29/26 | 48.55 | 5,079,000 |
| Tu 07/28/26 | 48.25 | 6,616,500 |
| Mo 07/27/26 | 47.76 | 7,020,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 46.06 | 3,105,800 |
| Mo 07/06/26 | 46.58 | 3,911,200 |
| Th 07/02/26 | 46.99 | 3,766,700 |
| We 07/01/26 | 46.25 | 4,242,800 |
| Tu 06/30/26 | 46.19 | 3,759,200 |
| Mo 06/29/26 | 46.37 | 3,726,200 |
| Fr 06/26/26 | 47.12 | 6,246,500 |
| Th 06/25/26 | 46.28 | 3,900,400 |
| We 06/24/26 | 47.76 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 50.86 | 3,405,400 |
| Tu 06/02/26 | 51.21 | 4,266,400 |
| Mo 06/01/26 | 53.27 | 5,268,600 |
| Fr 05/29/26 | 50.57 | 4,399,700 |
| Th 05/28/26 | 51.11 | 3,292,800 |
| We 05/27/26 | 51.06 | 3,779,900 |
| Tu 05/26/26 | 49.75 | 3,153,700 |
| Fr 05/22/26 | 49.43 | 3,826,800 |
| Th 05/21/26 | 49.45 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 53.79 | 4,946,500 |
| Th 04/30/26 | 54.61 | 5,159,800 |
| We 04/29/26 | 53.72 | 4,773,500 |
| Tu 04/28/26 | 54.26 | 5,418,000 |
| Mo 04/27/26 | 54.47 | 6,424,600 |
| Fr 04/24/26 | 52.81 | 6,143,900 |
| Th 04/23/26 | 51.95 | 10,291,000 |
| We 04/22/26 | 56.85 | 5,054,800 |
| Tu 04/21/26 | 57.54 | 3,945,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 53.88 | 3,756,200 |
| Mo 03/30/26 | 51.62 | 2,973,000 |
| Fr 03/27/26 | 51.69 | 3,503,700 |
| Th 03/26/26 | 52.40 | 3,828,300 |
| We 03/25/26 | 54.17 | 3,857,000 |
| Tu 03/24/26 | 54.90 | 3,247,500 |
| Mo 03/23/26 | 54.00 | 4,004,600 |
| Fr 03/20/26 | 52.93 | 7,068,100 |
| Th 03/19/26 | 54.05 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 56.72 | 5,698,800 |
| Th 02/26/26 | 55.95 | 5,596,300 |
| We 02/25/26 | 55.07 | 5,841,000 |
| Tu 02/24/26 | 55.05 | 3,923,100 |
| Mo 02/23/26 | 55.72 | 5,578,900 |
| Fr 02/20/26 | 58.01 | 2,821,300 |
| Th 02/19/26 | 58.09 | 3,251,700 |
| We 02/18/26 | 58.84 | 2,790,200 |
| Tu 02/17/26 | 57.52 | 4,878,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 60.35 | 3,745,100 |
| Mo 01/26/26 | 60.88 | 6,707,900 |
| Fr 01/23/26 | 59.95 | 4,259,500 |
| Th 01/22/26 | 59.94 | 5,236,000 |
| We 01/21/26 | 59.60 | 9,370,100 |
| Tu 01/20/26 | 58.54 | 6,156,900 |
| Fr 01/16/26 | 58.95 | 8,025,700 |
| Th 01/15/26 | 60.61 | 6,884,100 |
| We 01/14/26 | 59.90 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 66.20 | 3,423,300 |
| Mo 12/22/25 | 66.91 | 3,970,400 |
| Fr 12/19/25 | 66.95 | 8,524,300 |
| Th 12/18/25 | 66.96 | 4,874,500 |
| We 12/17/25 | 66.49 | 5,492,900 |
| Tu 12/16/25 | 67.32 | 4,667,400 |
| Mo 12/15/25 | 66.99 | 8,054,800 |
| Fr 12/12/25 | 65.24 | 11,242,300 |
| Th 12/11/25 | 66.20 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 63.48 | 3,933,500 |
| We 11/19/25 | 64.05 | 5,769,000 |
| Tu 11/18/25 | 64.78 | 5,274,000 |
| Mo 11/17/25 | 64.88 | 4,575,800 |
| Fr 11/14/25 | 65.38 | 7,243,600 |
| Th 11/13/25 | 65.60 | 10,241,500 |
| We 11/12/25 | 66.65 | 4,200,900 |
| Tu 11/11/25 | 66.99 | 4,713,900 |
| Mo 11/10/25 | 66.13 | 5,559,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 50.62 | 3,815,600 |
| Mo 10/20/25 | 49.73 | 7,701,400 |
| Fr 10/17/25 | 48.54 | 7,964,400 |
| Th 10/16/25 | 49.14 | 4,497,600 |
| We 10/15/25 | 49.03 | 4,861,700 |
| Tu 10/14/25 | 48.04 | 6,517,500 |
| Mo 10/13/25 | 46.47 | 11,891,700 |
| Fr 10/10/25 | 49.61 | 6,609,000 |
| Th 10/09/25 | 51.86 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 53.87 | 15,691,800 |
| Th 09/18/25 | 53.21 | 4,336,200 |
| We 09/17/25 | 52.71 | 5,051,100 |
| Tu 09/16/25 | 51.86 | 6,442,400 |
| Mo 09/15/25 | 53.09 | 5,735,000 |
| Fr 09/12/25 | 53.50 | 5,880,900 |
| Th 09/11/25 | 54.71 | 5,815,800 |
| We 09/10/25 | 54.50 | 4,945,800 |
| Tu 09/09/25 | 54.00 | 4,732,700 |
| Fr 07/24/26 | 46.08 | 5,991,500 |
| Th 07/23/26 | 46.03 | 10,714,400 |
| We 07/22/26 | 45.25 | 7,356,900 |
| Tu 07/21/26 | 45.47 | 5,184,500 |
| Mo 07/20/26 | 45.81 | 4,569,400 |
| Fr 07/17/26 | 45.36 | 4,295,700 |
| Th 07/16/26 | 45.70 | 4,613,900 |
| We 07/15/26 | 44.79 | 4,792,100 |
| Tu 07/14/26 | 44.78 | 3,887,500 |
| Mo 07/13/26 | 45.90 | 3,198,100 |
| Fr 07/10/26 | 46.69 | 3,357,800 |
| Th 07/09/26 | 46.45 | 3,889,800 |
| We 07/08/26 | 46.19 | 4,517,100 |
| 5,232,200 |
| Tu 06/23/26 | 47.76 | 5,549,600 |
| Mo 06/22/26 | 47.80 | 5,278,200 |
| Th 06/18/26 | 48.72 | 10,950,200 |
| We 06/17/26 | 48.13 | 4,336,800 |
| Tu 06/16/26 | 48.94 | 4,542,700 |
| Mo 06/15/26 | 49.74 | 6,615,600 |
| Fr 06/12/26 | 50.67 | 3,713,000 |
| Th 06/11/26 | 50.61 | 4,092,000 |
| We 06/10/26 | 50.81 | 3,278,900 |
| Tu 06/09/26 | 51.65 | 3,351,100 |
| Mo 06/08/26 | 50.79 | 3,117,200 |
| Fr 06/05/26 | 50.25 | 2,364,000 |
| Th 06/04/26 | 50.73 | 2,304,700 |
| 4,830,100 |
| We 05/20/26 | 49.62 | 5,255,900 |
| Tu 05/19/26 | 49.92 | 5,103,900 |
| Mo 05/18/26 | 50.19 | 3,975,100 |
| Fr 05/15/26 | 51.16 | 4,136,500 |
| Th 05/14/26 | 50.65 | 3,854,800 |
| We 05/13/26 | 51.32 | 3,651,200 |
| Tu 05/12/26 | 51.70 | 4,236,800 |
| Mo 05/11/26 | 52.07 | 5,316,400 |
| Fr 05/08/26 | 53.11 | 6,260,500 |
| Th 05/07/26 | 53.78 | 6,454,100 |
| We 05/06/26 | 53.22 | 5,905,100 |
| Tu 05/05/26 | 52.26 | 5,333,200 |
| Mo 05/04/26 | 51.86 | 5,847,800 |
| Mo 04/20/26 | 57.19 | 3,766,700 |
| Fr 04/17/26 | 57.64 | 4,095,900 |
| Th 04/16/26 | 56.71 | 3,071,900 |
| We 04/15/26 | 56.26 | 2,835,400 |
| Tu 04/14/26 | 55.52 | 2,592,300 |
| Mo 04/13/26 | 54.84 | 2,782,400 |
| Fr 04/10/26 | 53.45 | 2,937,000 |
| Th 04/09/26 | 54.48 | 3,338,900 |
| We 04/08/26 | 54.60 | 2,460,400 |
| Tu 04/07/26 | 54.02 | 3,441,500 |
| Mo 04/06/26 | 54.38 | 2,847,100 |
| Th 04/02/26 | 54.34 | 1,958,200 |
| We 04/01/26 | 54.32 | 3,068,900 |
| 3,351,300 |
| We 03/18/26 | 53.93 | 4,340,600 |
| Tu 03/17/26 | 54.15 | 3,848,800 |
| Mo 03/16/26 | 53.70 | 3,484,700 |
| Fr 03/13/26 | 53.68 | 2,645,800 |
| Th 03/12/26 | 53.68 | 3,644,900 |
| We 03/11/26 | 54.78 | 3,307,200 |
| Tu 03/10/26 | 54.31 | 3,174,700 |
| Mo 03/09/26 | 53.91 | 4,716,400 |
| Fr 03/06/26 | 53.60 | 3,745,400 |
| Th 03/05/26 | 55.14 | 3,668,300 |
| We 03/04/26 | 56.07 | 2,712,000 |
| Tu 03/03/26 | 55.70 | 4,100,100 |
| Mo 03/02/26 | 56.36 | 5,594,000 |
| Fr 02/13/26 | 57.15 | 4,635,700 |
| Th 02/12/26 | 56.83 | 7,014,700 |
| We 02/11/26 | 57.71 | 4,416,900 |
| Tu 02/10/26 | 57.02 | 3,809,700 |
| Mo 02/09/26 | 57.18 | 4,678,000 |
| Fr 02/06/26 | 57.80 | 5,516,000 |
| Th 02/05/26 | 56.94 | 5,666,300 |
| We 02/04/26 | 57.50 | 7,315,800 |
| Tu 02/03/26 | 56.94 | 7,187,900 |
| Mo 02/02/26 | 55.64 | 9,614,600 |
| Fr 01/30/26 | 52.73 | 8,627,800 |
| Th 01/29/26 | 52.71 | 18,123,300 |
| We 01/28/26 | 61.26 | 11,044,700 |
| 5,367,800 |
| Tu 01/13/26 | 59.88 | 6,050,600 |
| Mo 01/12/26 | 59.89 | 8,204,600 |
| Fr 01/09/26 | 58.95 | 9,774,800 |
| Th 01/08/26 | 61.90 | 7,655,700 |
| We 01/07/26 | 61.43 | 8,674,700 |
| Tu 01/06/26 | 63.78 | 4,540,500 |
| Mo 01/05/26 | 64.64 | 3,828,300 |
| Fr 01/02/26 | 65.21 | 3,743,800 |
| We 12/31/25 | 65.09 | 3,307,300 |
| Tu 12/30/25 | 65.10 | 2,993,200 |
| Mo 12/29/25 | 65.64 | 4,111,500 |
| Fr 12/26/25 | 66.20 | 2,147,000 |
| We 12/24/25 | 66.31 | 1,557,700 |
| 5,107,200 |
| We 12/10/25 | 66.47 | 3,392,100 |
| Tu 12/09/25 | 66.43 | 4,029,800 |
| Mo 12/08/25 | 67.08 | 4,117,200 |
| Fr 12/05/25 | 66.25 | 4,361,800 |
| Th 12/04/25 | 66.40 | 6,027,800 |
| We 12/03/25 | 66.88 | 6,380,800 |
| Tu 12/02/25 | 68.51 | 6,094,300 |
| Mo 12/01/25 | 69.49 | 4,790,100 |
| Fr 11/28/25 | 68.16 | 1,390,000 |
| We 11/26/25 | 68.25 | 3,493,500 |
| Tu 11/25/25 | 67.63 | 4,986,400 |
| Mo 11/24/25 | 65.67 | 6,652,500 |
| Fr 11/21/25 | 64.31 | 5,289,600 |
| Fr 11/07/25 | 65.21 | 6,105,600 |
| Th 11/06/25 | 62.79 | 5,280,900 |
| We 11/05/25 | 62.54 | 4,684,300 |
| Tu 11/04/25 | 61.28 | 7,195,500 |
| Mo 11/03/25 | 61.73 | 6,581,000 |
| Fr 10/31/25 | 59.35 | 4,747,500 |
| Th 10/30/25 | 58.95 | 4,089,800 |
| We 10/29/25 | 58.78 | 4,544,300 |
| Tu 10/28/25 | 58.20 | 4,666,800 |
| Mo 10/27/25 | 59.44 | 6,496,300 |
| Fr 10/24/25 | 57.60 | 6,124,200 |
| Th 10/23/25 | 56.89 | 13,414,100 |
| We 10/22/25 | 50.62 | 4,374,400 |
| 5,423,300 |
| We 10/08/25 | 53.27 | 5,252,500 |
| Tu 10/07/25 | 51.80 | 3,172,600 |
| Mo 10/06/25 | 52.27 | 5,958,900 |
| Fr 10/03/25 | 50.97 | 8,163,300 |
| Th 10/02/25 | 55.05 | 3,202,800 |
| We 10/01/25 | 54.77 | 3,888,300 |
| Tu 09/30/25 | 53.79 | 4,110,900 |
| Mo 09/29/25 | 55.25 | 4,291,300 |
| Fr 09/26/25 | 54.01 | 3,285,800 |
| Th 09/25/25 | 53.06 | 2,735,700 |
| We 09/24/25 | 52.99 | 3,383,400 |
| Tu 09/23/25 | 53.07 | 4,747,200 |
| Mo 09/22/25 | 52.86 | 5,920,600 |
| Mo 09/08/25 | 53.75 | 6,145,900 |