Get the Stockscreener App
69.49
1.95%
1.33
After Hours:
69.69
0.20
+0.29%
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 December 01, 2025, is $69.49.
- 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 140.66% to $69.49 now.
- The 52-week high stock price for LVS is $70.45, representing a 1.39% increase from the current share price, occurred on December 01, 2025.
- The 52-week low stock price for LVS is $30.18, indicating a -56.57% 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 |
|---|---|---|---|---|---|
| Dec 01, 2025 | $70.45 | $69.07 | $1.38 | 4,785,028.0 | +1.95% |
| Nov 28, 2025 | $68.63 | $67.59 | $1.04 | 1,390,037.0 | -0.13% |
| Nov 26, 2025 | $68.42 | $67.40 | $1.02 | 3,492,083.0 | +0.92% |
| Nov 25, 2025 | $68.15 | $65.79 | $2.36 | 4,985,095.0 | +2.98% |
| Nov 24, 2025 | $65.78 | $64.63 | $1.15 | 6,575,889.0 | +2.11% |
| Nov 21, 2025 | $64.94 | $63.21 | $1.73 | 5,286,632.0 | +1.31% |
| Nov 20, 2025 | $65.92 | $63.42 | $2.50 | 3,931,342.0 | -0.89% |
| Nov 19, 2025 | $65.42 | $63.89 | $1.53 | 5,768,421.0 | -1.13% |
| Nov 18, 2025 | $65.17 | $63.28 | $1.89 | 5,270,946.0 | -0.15% |
| Nov 17, 2025 | $66.26 | $64.35 | $1.91 | 4,573,335.0 | -0.76% |
| Nov 14, 2025 | $66.48 | $64.03 | $2.45 | 7,242,238.0 | -0.34% |
| Nov 13, 2025 | $66.91 | $65.11 | $1.80 | 10,240,202.0 | -1.58% |
| Nov 12, 2025 | $67.43 | $66.47 | $0.955 | 4,200,133.0 | -0.51% |
| Nov 11, 2025 | $67.83 | $65.84 | $1.99 | 4,713,279.0 | +1.30% |
| Nov 10, 2025 | $67.40 | $65.55 | $1.85 | 5,559,645.0 | +1.41% |
| Nov 07, 2025 | $65.55 | $61.62 | $3.93 | 6,108,898.0 | +3.85% |
| Nov 06, 2025 | $63.36 | $62.09 | $1.27 | 5,279,015.0 | +0.40% |
| Nov 05, 2025 | $63.05 | $61.31 | $1.74 | 4,683,854.0 | +2.06% |
| Nov 04, 2025 | $61.83 | $60.32 | $1.51 | 7,194,063.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $70.45 | $69.07 | $1.38 | 4,785,028.0 | +0.00% |
| Nov, 2025 | $70.45 | $59.80 | $10.65 | 107,859,215.0 | +17.09% |
| 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% |
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% |
3.18%
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):