Las Vegas Sands Corp. Common Stock (LVS)

Historical Prices For Las Vegas Sands Corp. Common Stock (LVS)

Date Range:

2025-04-22 - 2025-07-22

Date	Open	High	Low	Close	Volume	Adjusted Close
7/21/2025	48.91	49.24	48.09	48.27	5,653,764	48.27
7/18/2025	49.12	49.25	48.34	48.67	3,706,717	48.67
7/17/2025	49.14	49.34	48.62	48.93	8,021,669	48.93
7/16/2025	49.57	49.95	49.00	49.12	4,567,836	49.12
7/15/2025	50.25	50.35	49.62	49.86	2,371,017	49.86
7/14/2025	49.65	50.28	49.25	50.23	2,327,334	50.23
7/11/2025	50.50	50.50	49.58	49.81	3,400,954	49.81
7/10/2025	49.69	50.67	49.50	50.52	3,145,602	50.52
7/09/2025	49.20	49.73	48.87	49.61	3,335,835	49.61
7/08/2025	48.80	49.42	48.56	49.11	4,013,947	49.11
7/07/2025	47.69	48.39	47.47	48.34	5,285,266	48.34
7/03/2025	47.93	48.59	47.64	48.22	2,373,094	48.22
7/02/2025	47.49	47.99	47.01	47.85	5,856,369	47.85
7/01/2025	45.80	47.63	45.60	47.38	10,763,298	47.38
6/30/2025	44.04	44.27	43.20	43.51	5,060,468	43.51
6/27/2025	43.72	44.38	43.57	44.12	5,912,189	44.12
6/26/2025	42.92	43.75	42.85	43.62	4,379,157	43.62
6/25/2025	42.85	43.34	42.60	42.90	3,791,184	42.90
6/24/2025	42.77	42.90	42.06	42.63	4,471,108	42.63
6/23/2025	41.51	42.40	40.94	41.95	3,227,135	41.95
6/20/2025	42.07	42.09	41.39	41.68	6,701,322	41.68
6/18/2025	41.72	41.98	41.39	41.78	5,367,977	41.78
6/17/2025	42.22	42.85	41.54	41.75	4,158,667	41.75
6/16/2025	41.31	42.95	41.10	42.81	6,156,425	42.81
6/13/2025	41.25	41.62	40.03	40.33	4,893,761	40.33
6/12/2025	41.52	41.95	40.91	41.91	2,885,198	41.91
6/11/2025	42.99	42.99	41.57	41.84	2,983,266	41.84
6/10/2025	42.00	42.60	41.90	42.49	3,218,965	42.49
6/09/2025	40.53	41.98	40.52	41.90	4,704,106	41.90
6/06/2025	40.76	40.76	40.04	40.22	4,699,928	40.22
6/05/2025	41.24	41.31	40.04	40.26	3,926,153	40.26
6/04/2025	41.50	41.88	40.85	41.35	3,916,095	41.35
6/03/2025	40.99	42.80	40.90	42.13	6,849,380	42.13
6/02/2025	42.09	42.12	40.36	41.11	5,296,283	41.11
5/30/2025	40.87	41.32	40.61	41.16	7,920,577	41.16
5/29/2025	40.99	41.27	40.47	41.22	7,771,825	41.22
5/28/2025	41.63	41.72	40.33	40.61	6,943,737	40.61
5/27/2025	40.38	42.17	40.12	41.64	7,044,057	41.64
5/23/2025	39.39	40.16	39.36	39.80	4,456,706	39.80
5/22/2025	40.13	40.41	39.29	40.09	6,600,926	40.09
5/21/2025	40.60	40.85	40.22	40.31	6,230,179	40.31
5/20/2025	42.20	42.30	40.85	40.94	5,782,114	40.94
5/19/2025	41.98	42.45	41.77	42.31	3,595,656	42.31
5/16/2025	42.29	42.48	41.83	42.43	3,979,549	42.43
5/15/2025	42.15	42.53	41.88	42.14	4,562,370	42.14
5/14/2025	42.38	42.50	41.98	42.42	4,708,695	42.42
5/13/2025	42.36	42.60	41.98	42.32	5,162,242	42.32
5/12/2025	41.12	42.49	41.12	42.39	7,470,742	42.39
5/09/2025	39.78	40.12	39.62	39.79	5,363,752	39.79
5/08/2025	39.73	40.87	39.46	39.76	8,006,364	39.76
5/07/2025	39.36	39.96	38.91	39.58	6,677,651	39.58
5/06/2025	38.06	39.04	37.95	38.81	6,971,750	38.81
5/05/2025	37.77	38.64	37.54	38.31	7,925,696	38.06
5/02/2025	37.35	38.22	37.24	38.07	6,356,213	37.82
5/01/2025	36.78	37.61	36.60	36.81	5,783,208	36.57
4/30/2025	35.90	36.80	35.76	36.67	5,606,537	36.43
4/29/2025	35.70	36.71	35.50	36.57	5,370,123	36.33
4/28/2025	35.46	36.49	35.43	36.04	5,844,635	35.80
4/25/2025	36.51	36.81	35.63	35.89	6,978,019	35.66
4/24/2025	34.47	37.02	34.36	36.61	11,524,611	36.37
4/23/2025	35.12	35.94	34.34	34.38	11,851,995	34.16
4/22/2025	32.88	34.04	32.83	33.94	7,228,457	33.72