LVS Weekly Statistics
LVS weekly stock returns with week-by-week price performance and historical return data.
Las Vegas Sands Corp. (LVS) company overview
Las Vegas Sands is the world's largest operator of fully integrated resorts, featuring casino, hotel, entertainment, food and beverage, retail, and convention center operations. The company owns the Venetian Macao, Sands Macao, Londoner Macao, Four Seasons Hotel Macao, and Parisian Macao, as well as the Marina Bay Sands resort in Singapore. We expect Sands to open a fourth tower in Singapore in 2031. Its Venetian and Palazzo Las Vegas assets in the US were sold to Apollo and Vici in 2022. After the sale of its Vegas assets, Sands generates all its EBITDA from Asia, with its casino operations generating the majority of sales.
| Period | Return % |
|---|---|
| 2017 | 3.45 |
| 2017 | -1.51 |
| 2017 | 1.18 |
| 2017 | -4.48 |
| 2017 | -2.25 |
| 2017 | 1.09 |
| 2017 | -1.55 |
| 2017 | -0.04 |
| 2017 | 3.2 |
| 2017 | 0.93 |
| 2017 | 5.11 |
| 2017 | -3.24 |
| 2017 | 3.71 |
| 2017 | -3.07 |
| 2017 | -0.64 |
| 2017 | 2.57 |
| 2017 | 1.99 |
| 2017 | -0.89 |
| 2017 | 1.28 |
| 2017 | -3.21 |
| 2017 | 0.94 |
| 2017 | 7.77 |
| 2017 | 1.95 |
| 2017 | 2.06 |
| 2017 | -0.85 |
| 2017 | -1.68 |
| 2017 | -2.42 |
| 2017 | -1.12 |
| 2017 | 2.23 |
| 2017 | -2.06 |
| 2017 | -1.1 |
| 2017 | -2.55 |
| 2017 | -0.2 |
| 2017 | -0.2 |
| 2017 | 4 |
| 2017 | 0.93 |
| 2017 | -0.09 |
| 2017 | 0.14 |
| 2017 | 1.65 |
| 2017 | 1.84 |
| 2017 | -2.74 |
| 2017 | 0.5 |
| 2017 | -1.37 |
| 2017 | 6.88 |
| 2017 | 2.32 |
| 2017 | -1.04 |
| 2017 | 1.2 |
| 2017 | 3.37 |
| 2017 | 0.26 |
| 2017 | -0.89 |
| 2017 | -1.52 |
| 2017 | -0.17 |
| 2018 | -1.57 |
| 2018 | 4.32 |
| 2018 | 1.85 |
| 2018 | -0.16 |
| 2018 | -0.12 |
| 2018 | -4.94 |
| 2018 | 4.41 |
| 2018 | 0.01 |
| 2018 | -4.1 |
| 2018 | 7.43 |
| 2018 | -2.02 |
| 2018 | -7.26 |
| 2018 | 1.84 |
| 2018 | -4.79 |
| 2018 | 3.03 |
| 2018 | 2.26 |
| 2018 | -2.12 |
| 2018 | 4.7 |
| 2018 | 1.81 |
| 2018 | -0.29 |
| 2018 | 0.48 |
| 2018 | 2.09 |
| 2018 | -3.17 |
| 2018 | 2.6 |
| 2018 | 0.29 |
| 2018 | -3.68 |
| 2018 | -0.59 |
| 2018 | -0.03 |
| 2018 | 0.3 |
| 2018 | -2.98 |
| 2018 | -3.97 |
| 2018 | -1.17 |
| 2018 | -2.67 |
| 2018 | -1.07 |
| 2018 | -0.92 |
| 2018 | -7.18 |
| 2018 | 1.07 |
| 2018 | -0.62 |
| 2018 | -1.85 |
| 2018 | -0.54 |
| 2018 | -3.12 |
| 2018 | -0.2 |
| 2018 | -6.56 |
| 2018 | 6.31 |
| 2018 | -6.77 |
| 2018 | 3.52 |
| 2018 | -5.83 |
| 2018 | 5.71 |
| 2018 | -8.26 |
| 2018 | 1.8 |
| 2018 | -9.56 |
| 2018 | 6.24 |
| 2019 | 7.48 |
| 2019 | 3.11 |
| 2019 | 2.85 |
| 2019 | -0.92 |
| 2019 | 6.21 |
| 2019 | -1.32 |
| 2019 | 1.33 |
| 2019 | 1.72 |
| 2019 | -2.66 |
| 2019 | -0.35 |
| 2019 | -0.98 |
| 2019 | -0.77 |
| 2019 | 2.57 |
| 2019 | 5.56 |
| 2019 | 0.84 |
| 2019 | 1.53 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-08-31 | 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 | 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 | — |
| 2026-07-21 | 45.82 | 46.05 | 45.28 | 45.47 | — |
| 2026-07-20 | 45.44 | 45.92 | 44.86 | 45.81 | — |
| 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 | 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 | — |
| 2026-06-02 | 53.01 | 53.08 | 51 | 51.21 | — |
| 2026-06-01 | 51 | 53.54 | 50.92 | 53.27 | — |
| 2026-05-29 | 51.21 | 51.29 | 50.4 | 50.57 | — |
| 2026-05-28 | 50.92 | 51.4 | 50.53 | 51.11 | — |
| 2026-05-27 | 50.33 | 51.24 | 50.32 | 51.06 | — |
| 2026-05-22 | 48.6 | 49.81 | 48.55 | 49.43 | — |
| 2026-05-21 | 49.19 | 49.81 | 48.24 | 49.45 | — |
| 2026-05-20 | 49.57 | 50.22 | 48.77 | 49.62 | — |
| 2026-05-19 | 50.68 | 51.26 | 49.78 | 49.92 | — |
| 2026-05-18 | 51.19 | 51.65 | 50.17 | 50.19 | — |
| 2026-05-15 | 50.4 | 51.23 | 50.25 | 51.16 | — |
| 2026-05-14 | 51.47 | 52.01 | 50.56 | 50.65 | — |
| 2026-05-13 | 51.69 | 51.97 | 50.76 | 51.32 | — |
| 2026-05-12 | 52.01 | 52.77 | 51.53 | 51.7 | — |
| 2026-05-11 | 52.43 | 52.94 | 51.65 | 52.07 | — |
| 2026-05-08 | 54.27 | 54.58 | 52.87 | 53.11 | — |
| 2026-05-07 | 53.52 | 54.35 | 53.26 | 53.78 | — |
| 2026-05-06 | 53 | 53.56 | 52.69 | 53.22 | — |
| 2026-05-05 | 51.8 | 53.01 | 51.8 | 52.26 | — |
| 2026-05-04 | 53.37 | 53.53 | 51.53 | 51.86 | — |
| 2026-05-01 | 54.58 | 54.42 | 53.37 | 53.79 | — |
| 2026-04-30 | 53.88 | 54.85 | 53.51 | 54.61 | — |
| 2026-04-29 | 54.12 | 54.4 | 53.24 | 53.72 | — |
| 2026-04-28 | 54.48 | 54.85 | 53.48 | 54.26 | — |
| 2026-04-27 | 52.62 | 54.54 | 52.55 | 54.47 | — |
| 2026-04-24 | 52.27 | 53.12 | 51.94 | 52.81 | — |
| 2026-04-23 | 51.32 | 53.95 | 50.05 | 51.95 | — |
| 2026-04-22 | 57.35 | 57.93 | 56.29 | 56.85 | — |
| 2026-04-21 | 57.22 | 57.93 | 56.81 | 57.54 | — |
| 2026-04-20 | 57.05 | 57.47 | 56.16 | 57.19 | — |
| 2026-04-17 | 57.13 | 58.46 | 57.13 | 57.64 | — |
| 2026-04-16 | 56.23 | 56.78 | 56.13 | 56.71 | — |
| 2026-04-15 | 55.58 | 56.63 | 55.31 | 56.26 | — |
| 2026-04-14 | 55.3 | 55.58 | 54.65 | 55.52 | — |