Las Vegas Sands (LVS) Historical Stock Prices – OHLC

LVS·Historical Data

Explore LVS's full daily price history. Download OHLC data as CSV and track long-term trends.

Las Vegas Sands (LVS) — OHLC preview (2004-12-15 to 2026-10-15)

LVS historical OHLC — price trend

LVS historical OHLC
Date	Open	High	Low	Close	Volume
2026-10-15	37.4	38.42	37.4	38.32	—
2026-10-14	37.15	37.36	36.37	37.02	—
2026-10-13	36.5	37.08	36.45	37.04	—
2026-10-12	36.19	36.4	35.74	36.15	—
2026-10-09	36.5	37.12	35.92	36.17	—
2026-10-08	35.5	36.12	35.28	36.1	—
2026-10-07	36.46	36.46	35.69	35.81	—
2026-10-06	36.67	36.7	36.28	36.31	—
2026-10-05	36.65	37.01	36.08	36.61	—
2026-10-02	36.89	36.97	36.21	36.23	—
2026-10-01	37.84	37.93	36.48	36.69	—
2026-09-30	38.45	38.67	37.78	37.81	—
2026-09-29	38.83	38.81	38.15	38.32	—
2026-09-28	38.87	39.29	38.42	38.78	—
2026-09-25	38.79	39.17	38.52	38.99	—
2026-09-24	39	39.23	38.06	38.65	—
2026-09-23	39.76	39.78	39.01	39.19	—
2026-09-21	40.19	40.6	39.54	40.26	—
2026-09-18	40.51	40.79	39.73	39.98	—
2026-09-17	41.37	41.43	40.63	40.67	—
2026-09-16	41.37	41.53	40.85	41.06	—
2026-09-15	42.22	42.46	41.26	41.27	—
2026-09-14	42.82	43.03	42.13	42.4	—
2026-09-11	42.82	43.1	42.5	42.83	—
2026-09-10	43.32	43.33	42.12	42.6	—
2026-09-09	43.73	43.92	42.72	43.33	—
2026-09-08	44.28	44.4	43.57	43.98	—
2026-09-04	44.18	44.72	44.14	44.37	—
2026-09-02	43.75	45.29	43.73	44.54	—
2026-09-01	43.55	44.15	43.36	43.84	—


2026-10-15	37.4	38.4	37.4	38.3	+2.5%
2026-10-14	37.2	37.4	36.4	37.0	-0.3%
2026-10-13	36.5	37.1	36.5	37.0	+1.5%
2026-10-12	36.2	36.4	35.7	36.2	-0.1%
2026-10-09	36.5	37.1	35.9	36.2	-0.9%
2026-10-08	35.5	36.1	35.3	36.1	+1.7%
2026-10-07	36.5	36.5	35.7	35.8	-1.8%
2026-10-06	36.7	36.7	36.3	36.3	-1.0%
2026-10-05	36.7	37.0	36.1	36.6	-0.1%
2026-10-02	36.9	37.0	36.2	36.2	-1.8%
2026-10-01	37.8	37.9	36.5	36.7	-3.0%
2026-09-30	38.5	38.7	37.8	37.8	-1.7%
2026-09-29	38.8	38.8	38.2	38.3	-1.3%
2026-09-28	38.9	39.3	38.4	38.8	-0.2%
2026-09-25	38.8	39.2	38.5	39.0	+0.5%
2026-09-24	39.0	39.2	38.1	38.7	-0.9%
2026-09-23	39.8	39.8	39.0	39.2	-1.4%
2026-09-21	40.2	40.6	39.5	40.3	+0.2%
2026-09-18	40.5	40.8	39.7	40.0	-1.3%
2026-09-17	41.4	41.4	40.6	40.7	-1.7%
2026-09-16	41.4	41.5	40.9	41.1	-0.7%
2026-09-15	42.2	42.5	41.3	41.3	-2.3%
2026-09-14	42.8	43.0	42.1	42.4	-1.0%
2026-09-11	42.8	43.1	42.5	42.8	+0.0%
2026-09-10	43.3	43.3	42.1	42.6	-1.7%
2026-09-09	43.7	43.9	42.7	43.3	-0.9%
2026-09-08	44.3	44.4	43.6	44.0	-0.7%
2026-09-04	44.2	44.7	44.1	44.4	+0.4%
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%