Download LVS daily OHLC history, export CSV, and review long-term price data.
Las Vegas Sands (LVS) — OHLC preview (2004-12-15 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 43.75 | 45.29 | 43.73 | 44.54 | — |
| 2026-09-01 | 43.55 | 44.15 | 43.36 | 43.84 | — |
| 2026-08-31 | 45.13 | 45.17 | 43.59 | 43.81 | — |
| 2026-08-27 | 46.19 | 46.36 | 43.92 | 44.24 | — |
| 2026-08-26 | 46.82 | 47.06 | 46.09 | 46.23 | — |
| 2026-08-25 | 46.88 | 47.5 | 46.73 | 47.27 | — |
| 2026-08-24 | 47 | 47.24 | 46.08 | 46.97 | — |
| 2026-08-21 | 46.22 | 47.08 | 46.19 |
| 2026-09-02 | 43.8 | 45.3 | 43.7 | 44.5 | +1.8% |
| 2026-09-01 | 43.6 | 44.2 | 43.4 | 43.8 | +0.7% |
| 2026-08-31 | 45.1 | 45.2 | 43.6 | 43.8 | -2.9% |
| 2026-08-27 | 46.2 | 46.4 | 43.9 | 44.2 | -4.2% |
| 2026-08-26 | 46.8 | 47.1 | 46.1 | 46.2 | -1.3% |
| 2026-08-25 | 46.9 | 47.5 | 46.7 | 47.3 | +0.8% |
| 2026-08-24 | 47.0 | 47.2 | 46.1 | 47.0 | -0.1% |
| 2026-08-21 | 46.2 | 47.1 | 46.2 | 47.0 | +1.8% |
| 2026-08-20 | 46.4 | 46.7 | 45.5 | 46.0 | -0.9% |
| 2026-08-19 | 45.7 | 46.6 | 44.8 | 46.6 | +1.9% |
| 2026-08-18 | 45.7 | 46.2 | 45.5 | 45.5 | -0.5% |
| 2026-08-17 | 46.1 | 46.4 | 45.2 | 45.4 | -1.3% |
| 2026-08-14 | 45.9 | 46.5 | 45.8 | 46.2 | +0.7% |
| 2026-08-13 | 45.7 | 45.9 | 45.3 | 45.8 | +0.2% |
| 2026-08-12 | 45.7 | 46.0 | 45.3 | 45.7 | -0.1% |
| 2026-08-11 | 45.2 | 45.9 | 45.2 | 45.7 | +1.2% |
| 2026-08-10 | 45.9 | 46.1 | 45.1 | 45.5 | -0.9% |
| 2026-08-07 | 46.1 | 46.2 | 45.1 | 45.8 | -0.7% |
| 2026-08-06 | 45.9 | 46.2 | 45.5 | 46.1 | +0.5% |
| 2026-08-05 | 46.5 | 47.4 | 45.8 | 45.9 | -1.4% |
| 2026-08-04 | 46.7 | 47.0 | 45.8 | 46.0 | -1.4% |
| 2026-08-03 | 49.0 | 49.1 | 46.5 | 47.3 | -3.4% |
| 2026-07-31 | 49.8 | 50.1 | 48.8 | 48.9 | -1.9% |
| 2026-07-30 | 48.2 | 49.9 | 48.4 | 49.9 | +3.5% |
| 2026-07-29 | 48.2 | 48.8 | 48.0 | 48.6 | +0.8% |
| 2026-07-28 | 47.9 | 48.8 | 47.8 | 48.3 | +0.7% |
| 2026-07-27 | 46.9 | 47.9 | 46.7 | 47.8 | +1.7% |
| 2026-07-24 | 46.6 | 46.6 | 45.3 | 46.1 | -1.1% |
| 2026-07-23 | 44.4 | 46.7 | 44.2 | 46.0 | +3.7% |
| 2026-07-22 | 45.7 | 46.3 | 45.2 | 45.3 | -1.0% |
| 47.03 |
| — |
| 2026-08-20 | 46.4 | 46.69 | 45.5 | 45.97 | — |
| 2026-08-19 | 45.73 | 46.63 | 44.84 | 46.58 | — |
| 2026-08-18 | 45.7 | 46.16 | 45.46 | 45.47 | — |
| 2026-08-17 | 46.05 | 46.38 | 45.22 | 45.43 | — |
| 2026-08-14 | 45.89 | 46.47 | 45.75 | 46.23 | — |
| 2026-08-13 | 45.7 | 45.92 | 45.33 | 45.77 | — |
| 2026-08-12 | 45.71 | 45.97 | 45.3 | 45.68 | — |
| 2026-08-11 | 45.16 | 45.94 | 45.16 | 45.72 | — |
| 2026-08-10 | 45.89 | 46.09 | 45.14 | 45.46 | — |
| 2026-08-07 | 46.1 | 46.23 | 45.06 | 45.77 | — |
| 2026-08-06 | 45.9 | 46.22 | 45.45 | 46.11 | — |
| 2026-08-05 | 46.49 | 47.44 | 45.76 | 45.85 | — |
| 2026-08-04 | 46.68 | 47 | 45.79 | 46.02 | — |
| 2026-08-03 | 48.96 | 49.05 | 46.5 | 47.28 | — |
| 2026-07-31 | 49.82 | 50.08 | 48.77 | 48.89 | — |
| 2026-07-30 | 48.2 | 49.92 | 48.35 | 49.87 | — |
| 2026-07-29 | 48.15 | 48.77 | 48.01 | 48.55 | — |
| 2026-07-28 | 47.93 | 48.77 | 47.84 | 48.25 | — |
| 2026-07-27 | 46.94 | 47.89 | 46.74 | 47.76 | — |
| 2026-07-24 | 46.6 | 46.58 | 45.25 | 46.08 | — |
| 2026-07-23 | 44.4 | 46.68 | 44.22 | 46.03 | — |
| 2026-07-22 | 45.69 | 46.3 | 45.2 | 45.25 | — |