MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LVS — Las Vegas Sands Corp.
NYSELas Vegas Sands Corp.
$36.31
-0.30(-0.82%)
- O
- 36.67
- H
- 36.70
- L
- 36.28
- V
- 4.96M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$36.31
Period Return-0.82%
Period High$70.45
Period Low$34.36
Avg Daily Volume5.15M
Total Trading Days365
LVS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $36.67 | $36.70 | $36.28 | $36.31 | $-0.30 | -0.82% | 4,962,765 | $36.40 | $36.28 $36.70 |
| Oct 5, 2026 | $36.65 | $37.01 | $36.08 | $36.61 | +$0.38 | +1.05% | 5,863,778 | $36.55 | $36.08 $37.01 |
| Oct 2, 2026 | $36.89 | $36.98 | $36.21 | $36.23 | $-0.46 | -1.25% | 7,318,115 | $36.50 | $36.21 $36.98 |
| Oct 1, 2026 | $37.84 | $37.93 | $36.48 | $36.69 | $-1.12 | -2.96% | 6,299,251 | $36.77 | $36.48 $37.93 |
| Sep 30, 2026 | $38.45 | $38.67 | $37.79 | $37.81 | $-0.51 | -1.33% | 6,339,342 | $38.06 | $37.79 $38.67 |
| Sep 29, 2026 | $38.83 | $38.83 | $38.15 | $38.32 | $-0.46 | -1.19% | 5,309,262 | $38.34 | $38.15 $38.83 |
| Sep 28, 2026 | $38.87 | $39.29 | $38.42 | $38.78 | $-0.21 | -0.54% | 3,766,102 | $38.85 | $38.42 $39.29 |
| Sep 25, 2026 | $38.79 | $39.17 | $38.52 | $38.99 | +$0.34 | +0.88% | 3,886,699 | $38.93 | $38.52 $39.17 |
| Sep 24, 2026 | $39.00 | $39.23 | $38.06 | $38.65 | $-0.54 | -1.38% | 7,211,003 | $38.52 | $38.06 $39.23 |
| Sep 23, 2026 | $39.76 | $39.78 | $39.01 | $39.19 | $-0.51 | -1.28% | 3,818,110 | $39.19 | $39.01 $39.78 |
| Sep 22, 2026 | $40.86 | $41.02 | $39.59 | $39.70 | $-0.56 | -1.39% | 5,102,539 | $39.92 | $39.59 $41.02 |
| Sep 21, 2026 | $40.19 | $40.60 | $39.54 | $40.26 | +$0.28 | +0.70% | 4,542,540 | $40.15 | $39.54 $40.60 |
| Sep 18, 2026 | $40.51 | $40.79 | $39.73 | $39.98 | $-0.69 | -1.70% | 18,105,053 | $40.00 | $39.73 $40.79 |
| Sep 17, 2026 | $41.37 | $41.43 | $40.63 | $40.67 | $-0.39 | -0.95% | 4,183,664 | $40.94 | $40.63 $41.43 |
| Sep 16, 2026 | $41.37 | $41.53 | $40.86 | $41.06 | $-0.21 | -0.51% | 6,022,018 | $41.17 | $40.86 $41.53 |
| Sep 15, 2026 | $42.22 | $42.46 | $41.26 | $41.27 | $-1.13 | -2.67% | 5,435,856 | $41.81 | $41.26 $42.46 |
| Sep 14, 2026 | $42.82 | $43.03 | $42.14 | $42.40 | $-0.43 | -1.00% | 4,470,509 | $42.43 | $42.14 $43.03 |
| Sep 11, 2026 | $42.82 | $43.10 | $42.50 | $42.83 | +$0.23 | +0.54% | 3,985,371 | $42.85 | $42.50 $43.10 |
| Sep 10, 2026 | $43.32 | $43.33 | $42.11 | $42.60 | $-0.73 | -1.68% | 5,770,924 | $42.73 | $42.11 $43.33 |
| Sep 9, 2026 | $43.73 | $43.92 | $42.72 | $43.33 | $-0.65 | -1.48% | 7,223,571 | $43.22 | $42.72 $43.92 |
| Sep 8, 2026 | $44.28 | $44.41 | $43.57 | $43.98 | $-0.39 | -0.88% | 6,957,109 | $44.05 | $43.57 $44.41 |
| Sep 4, 2026 | $44.18 | $44.73 | $44.13 | $44.37 | $-0.14 | -0.31% | 4,292,293 | $44.47 | $44.13 $44.73 |
| Sep 3, 2026 | $44.71 | $44.99 | $43.81 | $44.51 | $-0.03 | -0.07% | 3,672,270 | $44.47 | $43.81 $44.99 |
| Sep 2, 2026 | $43.75 | $45.30 | $43.66 | $44.54 | +$0.70 | +1.60% | 5,505,772 | $44.75 | $43.66 $45.30 |
| Sep 1, 2026 | $43.55 | $44.15 | $43.36 | $43.84 | +$0.03 | +0.07% | 4,771,203 | $43.85 | $43.36 $44.15 |
| Aug 31, 2026 | $45.13 | $45.18 | $43.59 | $43.81 | $-1.23 | -2.73% | 7,271,529 | $43.92 | $43.59 $45.18 |
| Aug 28, 2026 | $45.00 | $45.53 | $44.62 | $45.04 | +$0.80 | +1.81% | 6,848,897 | $45.16 | $44.62 $45.53 |
| Aug 27, 2026 | $46.19 | $46.36 | $43.92 | $44.24 | $-1.99 | -4.30% | 7,636,458 | $44.70 | $43.92 $46.36 |
| Aug 26, 2026 | $46.82 | $47.06 | $46.09 | $46.23 | $-1.04 | -2.20% | 3,816,517 | $46.37 | $46.09 $47.06 |
| Aug 25, 2026 | $46.88 | $47.50 | $46.73 | $47.27 | +$0.30 | +0.64% | 3,018,391 | $47.24 | $46.73 $47.50 |