Download LVS daily OHLC history, export CSV, and review long-term price data.
Las Vegas Sands (LVS) — OHLC preview (2004-12-15 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 45.59 | 45.7 | 45.02 | 45.36 | — |
| 2026-07-16 | 45.23 | 45.9 | 45.07 | 45.7 | — |
| 2026-07-15 | 44.85 | 45.03 | 44.23 | 44.79 | — |
| 2026-07-14 | 45.5 | 45.85 | 44.59 | 44.78 | — |
| 2026-07-13 | 46.96 | 47.21 | 45.59 | 45.9 | — |
| 2026-07-10 | 46.88 | 47.12 | 46.3 | 46.69 | — |
| 2026-07-09 |
| 2026-07-17 | 45.6 | 45.7 | 45.0 | 45.4 | -0.5% |
| 2026-07-16 | 45.2 | 45.9 | 45.1 | 45.7 | +1.0% |
| 2026-07-15 | 44.9 | 45.0 | 44.2 | 44.8 | -0.1% |
| 2026-07-14 | 45.5 | 45.9 | 44.6 | 44.8 | -1.6% |
| 2026-07-13 | 47.0 | 47.2 | 45.6 | 45.9 | -2.3% |
| 2026-07-10 | 46.9 | 47.1 | 46.3 | 46.7 | -0.4% |
| 2026-07-09 | 45.6 | 46.5 | 45.1 | 46.5 | +1.8% |
| 2026-07-08 | 46.0 | 47.0 | 46.0 | 46.2 | +0.4% |
| 2026-07-07 | 46.5 | 47.0 | 45.6 | 46.1 | -0.9% |
| 2026-07-06 | 47.4 | 47.5 | 45.7 | 46.6 | -1.7% |
| 2026-07-02 | 46.3 | 47.4 | 46.3 | 47.0 | +1.5% |
| 2026-07-01 | 46.2 | 46.3 | 45.6 | 46.3 | +0.2% |
| 2026-06-30 | 46.3 | 46.6 | 45.9 | 46.2 | -0.2% |
| 2026-06-29 | 47.5 | 47.6 | 46.2 | 46.4 | -2.4% |
| 2026-06-26 | 46.3 | 47.7 | 46.3 | 47.1 | +1.9% |
| 2026-06-25 | 47.9 | 48.0 | 46.1 | 46.3 | -3.3% |
| 2026-06-24 | 47.9 | 48.6 | 47.6 | 47.8 | -0.2% |
| 2026-06-23 | 47.6 | 48.4 | 47.5 | 47.8 | +0.4% |
| 2026-06-22 | 48.0 | 48.1 | 47.1 | 47.8 | -0.4% |
| 2026-06-18 | 48.4 | 49.1 | 48.0 | 48.7 | +0.6% |
| 2026-06-17 | 48.7 | 49.2 | 48.0 | 48.1 | -1.1% |
| 2026-06-16 | 49.8 | 50.1 | 48.9 | 48.9 | -1.7% |
| 2026-06-15 | 50.8 | 50.9 | 49.2 | 49.7 | -2.0% |
| 2026-06-12 | 50.5 | 51.7 | 50.2 | 50.7 | +0.3% |
| 2026-06-11 | 51.3 | 51.2 | 50.0 | 50.6 | -1.4% |
| 2026-06-10 | 51.5 | 51.7 | 50.6 | 50.8 | -1.4% |
| 2026-06-09 | 51.6 | 52.5 | 51.2 | 51.7 | +0.2% |
| 2026-06-05 | 50.5 | 50.9 | 50.0 | 50.3 | -0.6% |
| 2026-06-04 | 51.3 | 51.4 | 50.5 | 50.7 | -1.1% |
| 2026-06-03 | 51.0 | 51.3 | 50.2 | 50.9 | -0.3% |
| 45.62 |
| 46.51 |
| 45.12 |
| 46.45 |
| — |
| 2026-07-08 | 45.99 | 46.98 | 46.02 | 46.19 | — |
| 2026-07-07 | 46.47 | 46.98 | 45.64 | 46.06 | — |
| 2026-07-06 | 47.4 | 47.51 | 45.7 | 46.58 | — |
| 2026-07-02 | 46.3 | 47.38 | 46.31 | 46.99 | — |
| 2026-07-01 | 46.16 | 46.28 | 45.63 | 46.25 | — |
| 2026-06-30 | 46.27 | 46.59 | 45.9 | 46.19 | — |
| 2026-06-29 | 47.51 | 47.59 | 46.15 | 46.37 | — |
| 2026-06-26 | 46.25 | 47.65 | 46.3 | 47.12 | — |
| 2026-06-25 | 47.88 | 47.98 | 46.08 | 46.28 | — |
| 2026-06-24 | 47.87 | 48.59 | 47.58 | 47.76 | — |
| 2026-06-23 | 47.59 | 48.4 | 47.46 | 47.76 | — |
| 2026-06-22 | 48 | 48.08 | 47.12 | 47.8 | — |
| 2026-06-18 | 48.44 | 49.05 | 48.03 | 48.72 | — |
| 2026-06-17 | 48.68 | 49.15 | 48.01 | 48.13 | — |
| 2026-06-16 | 49.78 | 50.14 | 48.87 | 48.94 | — |
| 2026-06-15 | 50.75 | 50.89 | 49.16 | 49.74 | — |
| 2026-06-12 | 50.5 | 51.66 | 50.17 | 50.67 | — |
| 2026-06-11 | 51.31 | 51.23 | 50.04 | 50.61 | — |
| 2026-06-10 | 51.52 | 51.65 | 50.57 | 50.81 | — |
| 2026-06-09 | 51.55 | 52.47 | 51.2 | 51.65 | — |
| 2026-06-05 | 50.53 | 50.87 | 50.02 | 50.25 | — |
| 2026-06-04 | 51.32 | 51.44 | 50.47 | 50.73 | — |
| 2026-06-03 | 51 | 51.3 | 50.21 | 50.86 | — |