Las Vegas Sands Corp. Common Stock (LVS)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	37.51	37.87	35.56	36.41	11,129,803	36.41
4/02/2025	39.00	39.28	38.52	39.04	5,403,278	39.04
4/01/2025	38.63	39.29	38.63	39.15	6,310,230	39.15
3/31/2025	37.44	38.80	37.38	38.63	5,684,697	38.63
3/28/2025	40.00	40.16	38.13	38.18	5,782,289	38.18
3/27/2025	40.13	40.75	40.01	40.32	3,582,464	40.32
3/26/2025	40.35	40.65	40.07	40.31	4,278,151	40.31
3/25/2025	41.56	41.71	40.17	40.27	7,674,476	40.27
3/24/2025	42.00	42.42	41.16	41.50	5,573,518	41.50
3/21/2025	42.38	42.44	40.90	41.93	7,760,654	41.93
3/20/2025	43.45	43.80	42.83	42.88	3,908,632	42.88
3/19/2025	43.51	44.21	43.43	43.91	4,339,214	43.91
3/18/2025	43.70	43.88	43.02	43.27	4,038,213	43.27
3/17/2025	43.37	44.33	43.37	43.67	4,642,739	43.67
3/14/2025	43.23	44.29	42.66	43.19	9,203,914	43.19
3/13/2025	42.90	43.47	42.47	42.78	5,940,807	42.78
3/12/2025	44.56	44.78	42.67	42.79	5,025,923	42.79
3/11/2025	45.53	45.86	44.22	44.82	3,276,012	44.82
3/10/2025	44.46	45.89	44.38	45.34	3,889,829	45.34
3/07/2025	44.88	45.13	44.02	45.06	4,715,099	45.06
3/06/2025	45.69	46.38	45.15	45.39	4,238,594	45.39
3/05/2025	45.70	46.35	45.55	46.05	4,867,387	46.05
3/04/2025	45.00	45.66	44.37	45.09	3,881,541	45.09
3/03/2025	46.42	47.63	44.93	45.43	7,525,314	45.43
2/28/2025	43.60	45.06	43.60	44.71	3,944,849	44.71
2/27/2025	43.60	44.18	42.99	43.74	3,050,507	43.74
2/26/2025	45.10	45.10	43.36	43.73	3,301,201	43.73
2/25/2025	45.01	45.33	43.65	44.36	6,886,227	44.36
2/24/2025	43.75	45.40	43.62	45.11	5,184,396	45.11
2/21/2025	45.15	45.37	43.71	44.02	4,168,944	44.02
2/20/2025	44.09	44.99	44.02	44.97	4,187,841	44.97
2/19/2025	43.56	44.18	43.37	44.04	3,973,533	44.04
2/18/2025	43.69	44.36	43.36	43.82	5,452,055	43.82
2/14/2025	42.75	43.55	42.52	43.37	5,918,073	43.37
2/13/2025	43.00	43.05	41.94	42.21	5,778,725	42.21
2/12/2025	41.43	42.42	41.32	41.89	5,980,163	41.89
2/11/2025	41.38	41.87	41.15	41.25	5,279,741	41.25
2/10/2025	42.89	42.89	41.57	41.67	6,421,075	41.67
2/07/2025	43.00	44.10	42.77	42.98	9,850,483	42.73
2/06/2025	43.68	43.80	42.05	42.32	12,312,799	42.07
2/05/2025	44.00	44.17	43.02	43.53	8,820,752	43.28
2/04/2025	45.18	45.73	44.50	44.53	6,376,122	44.27
2/03/2025	44.48	45.37	44.21	44.93	6,378,291	44.67
1/31/2025	47.84	47.90	45.29	45.83	9,319,217	45.56
1/30/2025	47.50	48.73	46.53	48.24	13,505,827	47.96
1/29/2025	43.31	44.15	43.26	43.43	9,614,770	43.18
1/28/2025	43.48	43.71	43.01	43.23	4,279,086	42.98
1/27/2025	43.09	44.10	43.09	43.45	4,791,141	43.20
1/24/2025	43.61	43.85	43.18	43.50	4,824,567	43.25
1/23/2025	44.03	44.08	43.22	43.45	5,766,190	43.20
1/22/2025	45.00	45.18	43.87	44.00	5,363,018	43.74
1/21/2025	44.83	45.74	44.83	45.36	6,226,530	45.10
1/17/2025	44.20	44.86	44.17	44.40	4,403,552	44.14
1/16/2025	44.29	44.68	43.78	43.98	4,027,012	43.72
1/15/2025	45.38	46.05	44.02	44.20	5,657,206	43.94
1/14/2025	45.94	46.37	44.33	45.00	6,816,008	44.74
1/13/2025	47.18	47.27	46.50	46.87	4,952,707	46.60
1/10/2025	48.67	48.82	47.02	47.21	4,817,637	46.94
1/08/2025	49.06	49.42	48.78	49.15	2,584,464	48.86
1/07/2025	50.90	51.43	49.20	49.50	4,651,898	49.21
1/06/2025	51.08	51.98	50.68	50.93	3,511,201	50.63