Las Vegas Sands Corp. Common Stock (LVS)

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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	34.33	34.38	11,851,995	34.16
4/22/2025	32.88	34.04	32.83	33.94	7,228,457	33.72
4/21/2025	32.67	32.86	32.20	32.56	5,564,181	32.35
4/17/2025	32.30	33.07	32.13	32.77	5,739,721	32.56
4/16/2025	32.30	32.65	31.60	31.86	5,044,555	31.65
4/15/2025	31.96	32.99	31.96	32.67	6,218,225	32.46
4/14/2025	32.64	32.82	31.57	32.12	6,795,917	31.91
4/11/2025	31.74	32.27	30.71	32.09	5,116,384	31.88
4/10/2025	32.90	33.00	31.05	31.72	7,840,490	31.51
4/09/2025	30.81	33.81	30.52	33.73	13,191,976	33.51
4/08/2025	32.99	33.10	30.18	30.70	11,541,202	30.50
4/07/2025	32.36	33.76	31.42	32.10	10,018,139	31.89
4/04/2025	35.00	35.17	32.74	33.37	11,367,003	33.15
4/03/2025	37.51	37.87	35.56	36.41	11,129,803	36.17
4/02/2025	39.00	39.28	38.52	39.04	5,403,278	38.79
4/01/2025	38.63	39.29	38.63	39.15	6,310,230	38.89
3/31/2025	37.44	38.80	37.38	38.63	5,684,697	38.38
3/28/2025	40.00	40.16	38.13	38.18	5,782,289	37.93
3/27/2025	40.13	40.75	40.01	40.32	3,582,464	40.06
3/26/2025	40.35	40.65	40.07	40.31	4,278,151	40.05
3/25/2025	41.56	41.71	40.17	40.27	7,674,476	40.01
3/24/2025	42.00	42.42	41.16	41.50	5,573,518	41.23
3/21/2025	42.38	42.44	40.90	41.93	7,760,654	41.66
3/20/2025	43.45	43.80	42.83	42.88	3,908,632	42.60
3/19/2025	43.51	44.21	43.43	43.91	4,339,214	43.62
3/18/2025	43.70	43.88	43.02	43.27	4,038,213	42.99
3/17/2025	43.37	44.33	43.37	43.67	4,642,739	43.38
3/14/2025	43.23	44.29	42.66	43.19	9,203,914	42.91
3/13/2025	42.90	43.47	42.47	42.78	5,940,807	42.50
3/12/2025	44.56	44.78	42.67	42.79	5,025,923	42.51
3/11/2025	45.53	45.86	44.22	44.82	3,276,012	44.53
3/10/2025	44.46	45.89	44.38	45.34	3,889,829	45.04
3/07/2025	44.88	45.13	44.02	45.06	4,715,099	44.77