Las Vegas Sands Corp. Common Stock (LVS)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	68.66	68.99	66.86	66.88	6,380,370	66.88
12/02/2025	69.48	69.64	68.26	68.51	6,094,316	68.51
12/01/2025	69.28	70.45	69.07	69.49	4,786,487	69.49
11/28/2025	67.95	68.63	67.59	68.16	1,390,037	68.16
11/26/2025	67.66	68.42	67.40	68.25	3,493,612	68.25
11/25/2025	65.79	68.15	65.79	67.63	4,986,393	67.63
11/24/2025	64.64	65.78	64.63	65.67	6,606,180	65.67
11/21/2025	63.87	64.94	63.21	64.31	5,289,586	64.31
11/20/2025	64.65	65.92	63.42	63.48	3,933,528	63.48
11/19/2025	65.02	65.42	63.89	64.05	5,769,023	64.05
11/18/2025	63.59	65.17	63.28	64.78	5,274,020	64.78
11/17/2025	65.53	66.26	64.35	64.88	4,575,839	64.88
11/14/2025	65.03	66.48	64.03	65.38	7,243,605	65.38
11/13/2025	66.47	66.91	65.11	65.60	10,241,543	65.60
11/12/2025	67.00	67.43	66.47	66.65	4,200,991	66.65
11/11/2025	65.97	67.83	65.84	66.99	4,713,988	66.99
11/10/2025	65.86	67.40	65.55	66.13	5,559,888	66.13
11/07/2025	62.01	65.55	61.62	65.21	6,111,359	65.21
11/06/2025	62.85	63.36	62.09	62.79	5,280,162	62.79
11/05/2025	61.31	63.05	61.31	62.54	4,684,277	62.54
11/04/2025	61.03	61.83	60.32	61.28	7,194,882	61.28
11/03/2025	60.14	61.78	59.80	61.73	6,580,544	61.48
10/31/2025	58.76	59.50	58.52	59.35	4,747,640	59.11
10/30/2025	58.51	59.31	57.60	58.95	4,090,039	58.71
10/29/2025	58.22	59.40	58.11	58.78	4,544,429	58.54
10/28/2025	59.20	59.54	57.82	58.20	4,666,669	57.96
10/27/2025	58.59	59.66	58.21	59.44	6,496,236	59.20
10/24/2025	56.99	58.29	56.47	57.60	6,124,162	57.37
10/23/2025	54.56	57.70	53.85	56.89	13,414,015	56.66
10/22/2025	50.30	51.05	49.85	50.62	4,367,446	50.41
10/21/2025	49.58	50.77	49.20	50.62	3,815,415	50.41
10/20/2025	49.89	50.66	49.42	49.73	7,701,412	49.53
10/17/2025	49.11	49.80	48.31	48.54	7,964,451	48.34
10/16/2025	50.11	50.11	48.60	49.14	4,497,597	48.94
10/15/2025	48.19	49.91	48.19	49.03	4,860,813	48.83
10/14/2025	45.91	48.41	45.91	48.04	6,517,589	47.85
10/13/2025	48.50	48.68	46.29	46.47	11,890,777	46.28
10/10/2025	52.03	52.03	49.48	49.61	6,609,008	49.41
10/09/2025	52.98	52.98	50.90	51.86	5,423,341	51.65
10/08/2025	51.93	54.18	51.84	53.27	5,252,475	53.05
10/07/2025	52.25	52.50	51.61	51.80	3,172,560	51.59
10/06/2025	51.63	53.11	51.53	52.27	5,959,408	52.06
10/03/2025	54.47	54.55	50.64	50.97	8,163,341	50.76
10/02/2025	54.95	55.45	54.34	55.05	3,201,760	54.83
10/01/2025	53.87	55.15	53.58	54.77	3,888,277	54.55
9/30/2025	55.24	55.24	53.39	53.79	4,110,930	53.57
9/29/2025	54.93	55.48	54.09	55.25	4,291,392	55.03
9/26/2025	53.02	54.46	52.99	54.01	3,289,550	53.79
9/25/2025	52.89	53.41	52.53	53.06	2,735,698	52.85
9/24/2025	53.28	53.47	52.50	52.99	3,383,509	52.78
9/23/2025	53.00	54.05	52.91	53.07	4,747,191	52.86
9/22/2025	54.43	54.61	52.84	52.86	5,920,599	52.65
9/19/2025	53.62	54.41	53.18	53.87	15,691,890	53.65
9/18/2025	52.84	53.26	52.19	53.21	4,336,117	52.99
9/17/2025	52.15	53.13	51.68	52.71	5,050,912	52.50
9/16/2025	52.63	52.72	51.55	51.86	6,442,381	51.65
9/15/2025	53.45	53.49	52.46	53.09	5,734,997	52.88
9/12/2025	54.89	54.91	53.32	53.50	5,880,980	53.28
9/11/2025	54.63	54.91	53.86	54.71	5,815,819	54.49
9/10/2025	54.19	54.67	53.82	54.50	4,945,502	54.28
9/09/2025	53.72	54.27	53.53	54.00	4,732,728	53.78
9/08/2025	53.90	53.94	53.09	53.75	6,146,222	53.53
9/05/2025	55.10	55.30	53.61	53.70	5,133,798	53.48
9/04/2025	55.41	55.41	54.62	55.11	4,841,549	54.89