Las Vegas Sands Stock Price History
NYSE: LVSConsumer DiscretionaryHotels/ResortsUSD
36.17+0.07 (+0.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LVS price history at a glance
The price history for Las Vegas Sands (LVS) on this page begins on December 13, 2004, when the stock closed at $53.00; it most recently closed at $36.17 on October 5, 2026. The highest price in this record is $148.76, reached on October 29, 2007; the latest close is 75.7% below that peak. Across the 21 complete calendar years in the table, LVS finished higher in 12 and lower in 9. Its best year was 2010 (+207.6%) and its worst was 2008 (-92.0%).
Over roughly 22 years the share price changed -31.8%, a -1.7% compound annual price return (excluding dividends). In the last 12 months alone, LVS has lost 30.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $148.76
- Date of high
- Oct 29, 2007
- Low since 2004
- $1.38
- Date of low
- Mar 9, 2009
- 52-week high
- $70.45
- 52-week low
- $35.28
- IPO year
- 2004
- Last close
- $36.17
LVS returns
1 week
-0.17%
1 month
-16.52%
3 months
-22.53%
6 months
-32.33%
Year to date
-44.43%
1 year
-30.25%
3 years
-19.25%
5 years
-9.80%
LVS price return, excluding dividends.
LVS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.17 | -44.53% |
| 2025 | 65.21 | +29.33% |
| 2024 | 50.42 | +2.46% |
| 2023 | 49.21 | +2.37% |
| 2022 | 48.07 | +27.71% |
| 2021 | 37.64 | -36.85% |
| 2020 | 59.60 | -14.52% |
| 2019 | 69.72 | +26.37% |
| 2018 | 55.17 | -20.61% |
| 2017 | 69.49 | +30.11% |
| 2016 | 53.41 | +21.83% |
| 2015 | 43.84 | -22.13% |
| 2014 | 56.30 | -28.14% |
| 2013 | 78.35 | +53.06% |
| 2012 | 51.19 | +19.80% |
| 2011 | 42.73 | -7.01% |
| 2010 | 45.95 | +207.56% |
| 2009 | 14.94 | +110.72% |
| 2008 | 7.09 | -92.00% |
| 2007 | 88.67 | -0.91% |
| 2006 | 89.48 | +126.70% |
| 2005 | 39.47 | -17.77% |
| 2004* | 48.00 | -9.43% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
LVS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.50 | 37.12 | 35.93 | 36.17 | +0.19% | |
| 35.50 | 36.12 | 35.28 | 36.10 | +0.81% | |
| 36.46 | 36.46 | 35.70 | 35.81 | -1.38% | |
| 36.67 | 36.70 | 36.28 | 36.31 | -0.82% | |
| 36.65 | 37.01 | 36.08 | 36.61 | +1.05% | |
| 36.89 | 36.98 | 36.21 | 36.23 | -1.25% | |
| 37.84 | 37.93 | 36.48 | 36.69 | -2.96% | |
| 38.45 | 38.67 | 37.79 | 37.81 | -1.33% | |
| 38.83 | 38.83 | 38.15 | 38.32 | -1.19% | |
| 38.87 | 39.29 | 38.42 | 38.78 | -0.54% | |
| 38.79 | 39.17 | 38.52 | 38.99 | +0.88% | |
| 39.00 | 39.23 | 38.06 | 38.65 | -1.38% | |
| 39.76 | 39.78 | 39.01 | 39.19 | -1.28% | |
| 40.86 | 41.02 | 39.59 | 39.70 | -1.39% | |
| 40.19 | 40.60 | 39.54 | 40.26 | +0.70% | |
| 40.51 | 40.79 | 39.73 | 39.98 | -1.70% | |
| 41.37 | 41.43 | 40.63 | 40.67 | -0.95% | |
| 41.37 | 41.53 | 40.86 | 41.06 | -0.51% | |
| 42.22 | 42.46 | 41.26 | 41.27 | -2.67% | |
| 42.82 | 43.03 | 42.14 | 42.40 | -1.00% | |
| 42.82 | 43.10 | 42.50 | 42.83 | +0.54% | |
| 43.32 | 43.33 | 42.11 | 42.60 | -1.68% | |
| 43.73 | 43.92 | 42.72 | 43.33 | -1.48% | |
| 44.28 | 44.41 | 43.57 | 43.98 | -0.88% | |
| 44.18 | 44.73 | 44.13 | 44.37 | -0.31% | |
| 44.71 | 44.99 | 43.81 | 44.51 | -0.07% | |
| 43.75 | 45.30 | 43.66 | 44.54 | +1.60% | |
| 43.55 | 44.15 | 43.36 | 43.84 | +0.07% | |
| 45.13 | 45.18 | 43.59 | 43.81 | -2.73% | |
| 45.00 | 45.53 | 44.62 | 45.04 | +1.81% | |
| 46.19 | 46.36 | 43.92 | 44.24 | -4.30% | |
| 46.82 | 47.06 | 46.09 | 46.23 | -2.20% | |
| 46.88 | 47.50 | 46.73 | 47.27 | +0.64% | |
| 47.00 | 47.24 | 46.08 | 46.97 | -0.13% | |
| 46.22 | 47.08 | 46.18 | 47.03 | +2.31% | |
| 46.40 | 46.69 | 45.50 | 45.97 | -1.31% | |
| 45.73 | 46.64 | 44.84 | 46.58 | +2.44% | |
| 45.70 | 46.17 | 45.43 | 45.47 | +0.09% | |
| 46.05 | 46.38 | 45.22 | 45.43 | -1.73% | |
| 45.89 | 46.48 | 45.75 | 46.23 | +1.01% | |
| 45.70 | 45.92 | 45.33 | 45.77 | +0.20% | |
| 45.71 | 45.97 | 45.30 | 45.68 | -0.09% | |
| 45.16 | 45.94 | 45.16 | 45.72 | +0.57% | |
| 45.89 | 46.09 | 45.14 | 45.46 | -0.68% | |
| 46.10 | 46.23 | 45.06 | 45.77 | -0.74% | |
| 45.90 | 46.83 | 45.45 | 46.11 | +0.57% | |
| 46.49 | 47.44 | 45.76 | 45.85 | -0.37% | |
| 46.68 | 47.00 | 45.79 | 46.02 | -2.66% | |
| 48.96 | 49.05 | 46.50 | 47.28 | -3.29% | |
| 49.82 | 50.08 | 48.76 | 48.89 | -1.97% | |
| 48.20 | 49.92 | 48.20 | 49.87 | +2.72% | |
| 48.15 | 48.77 | 48.01 | 48.55 | +0.62% | |
| 47.93 | 48.78 | 47.83 | 48.25 | +1.03% | |
| 46.94 | 47.89 | 46.74 | 47.76 | +3.65% | |
| 46.60 | 46.60 | 45.25 | 46.08 | +0.11% | |
| 44.40 | 46.74 | 44.21 | 46.03 | +1.72% | |
| 45.69 | 46.30 | 45.19 | 45.25 | -0.48% | |
| 45.82 | 46.05 | 45.29 | 45.47 | -0.74% | |
| 45.44 | 45.93 | 44.86 | 45.81 | +0.99% | |
| 45.59 | 45.70 | 45.02 | 45.36 | -0.74% | |
| 45.23 | 45.91 | 45.07 | 45.70 | +2.03% | |
| 44.85 | 45.04 | 44.22 | 44.79 | +0.02% | |
| 45.50 | 45.85 | 44.59 | 44.78 | -2.44% | |
| 46.96 | 47.21 | 45.59 | 45.90 | -1.69% | |
| 46.88 | 47.12 | 46.30 | 46.69 | +0.52% | |
| 45.62 | 46.51 | 45.12 | 46.45 | +0.56% | |
| 45.99 | 46.98 | 45.99 | 46.19 | +0.28% | |
| 46.48 | 46.99 | 45.64 | 46.06 | -1.12% | |
| 47.40 | 47.55 | 45.70 | 46.58 | -0.87% | |
| 46.30 | 47.38 | 46.30 | 46.99 | +1.60% | |
| 46.16 | 46.28 | 45.62 | 46.25 | +0.13% | |
| 46.27 | 46.59 | 45.90 | 46.19 | -0.39% | |
| 47.51 | 47.59 | 46.15 | 46.37 | -1.59% | |
| 46.25 | 47.65 | 46.25 | 47.12 | +1.82% | |
| 47.88 | 47.98 | 46.08 | 46.28 | -3.10% | |
| 47.87 | 48.59 | 47.58 | 47.76 | 0.00% | |
| 47.59 | 48.40 | 47.46 | 47.76 | -0.08% | |
| 48.00 | 48.08 | 47.12 | 47.80 | -1.89% | |
| 48.44 | 49.05 | 48.03 | 48.72 | +1.23% | |
| 48.68 | 49.16 | 48.01 | 48.13 | -1.66% | |
| 49.78 | 50.14 | 48.86 | 48.94 | -1.61% | |
| 50.75 | 50.89 | 49.16 | 49.74 | -1.84% | |
| 50.50 | 51.67 | 50.17 | 50.67 | +0.12% | |
| 51.31 | 51.31 | 50.04 | 50.61 | -0.39% | |
| 51.52 | 51.65 | 50.57 | 50.81 | -1.63% | |
| 51.55 | 52.47 | 51.20 | 51.65 | +1.69% | |
| 50.25 | 51.00 | 49.88 | 50.79 | +1.07% | |
| 50.53 | 50.87 | 50.02 | 50.25 | -0.95% | |
| 51.32 | 51.44 | 50.47 | 50.73 | -0.26% | |
| 51.00 | 51.30 | 50.20 | 50.86 | -0.68% | |
| 53.01 | 53.08 | 51.00 | 51.21 | -3.87% | |
| 51.00 | 53.54 | 50.93 | 53.27 | +5.34% | |
| 51.21 | 51.35 | 50.40 | 50.57 | -1.06% | |
| 50.92 | 52.18 | 50.13 | 51.11 | +0.10% | |
| 50.33 | 51.24 | 50.32 | 51.06 | +2.63% | |
| 49.66 | 50.16 | 49.24 | 49.75 | +0.65% | |
| 48.60 | 49.81 | 48.55 | 49.43 | -0.04% | |
| 49.19 | 49.81 | 48.24 | 49.45 | -0.34% | |
| 49.57 | 50.22 | 48.77 | 49.62 | -0.60% | |
| 50.68 | 51.26 | 49.78 | 49.92 | -0.54% | |
| 51.19 | 51.66 | 50.17 | 50.19 | -1.90% | |
| 50.40 | 51.23 | 50.25 | 51.16 | +1.01% | |
| 51.47 | 52.01 | 50.56 | 50.65 | -1.31% | |
| 51.69 | 51.97 | 50.74 | 51.32 | -0.74% | |
| 52.01 | 52.77 | 51.53 | 51.70 | -0.71% | |
| 52.43 | 52.94 | 51.64 | 52.07 | -1.96% | |
| 54.27 | 54.62 | 52.87 | 53.11 | -1.25% | |
| 53.52 | 54.35 | 53.26 | 53.78 | +1.05% | |
| 53.00 | 53.56 | 52.69 | 53.22 | +1.84% | |
| 51.80 | 53.03 | 51.80 | 52.26 | +0.77% | |
| 53.37 | 53.58 | 51.53 | 51.86 | -3.59% | |
| 54.58 | 54.58 | 53.00 | 53.79 | -1.50% | |
| 53.88 | 54.86 | 53.51 | 54.61 | +1.66% | |
| 54.12 | 54.40 | 53.23 | 53.72 | -1.00% | |
| 54.48 | 54.85 | 53.47 | 54.26 | -0.39% | |
| 52.62 | 54.55 | 52.55 | 54.47 | +3.14% | |
| 52.27 | 53.12 | 51.94 | 52.81 | +1.66% | |
| 51.32 | 53.95 | 50.05 | 51.95 | -8.62% | |
| 57.35 | 57.93 | 56.28 | 56.85 | -1.20% | |
| 57.22 | 57.93 | 56.82 | 57.54 | +0.61% | |
| 57.05 | 57.48 | 56.16 | 57.19 | -0.78% | |
| 57.13 | 58.46 | 57.13 | 57.64 | +1.64% | |
| 56.23 | 56.78 | 56.14 | 56.71 | +0.80% | |
| 55.58 | 56.63 | 55.31 | 56.26 | +1.33% | |
| 55.30 | 55.59 | 54.65 | 55.52 | +1.24% | |
| 53.61 | 54.84 | 53.09 | 54.84 | +2.60% | |
| 54.19 | 54.67 | 53.06 | 53.45 | -1.89% | |
| 54.15 | 54.74 | 53.64 | 54.48 | -0.22% | |
| 55.86 | 56.30 | 54.52 | 54.60 | +1.07% | |
| 54.32 | 54.89 | 53.98 | 54.02 | -0.66% | |
| 53.46 | 54.42 | 52.92 | 54.38 | +0.07% | |
| 53.61 | 54.42 | 52.80 | 54.34 | +0.04% | |
| 54.18 | 54.95 | 53.99 | 54.32 | +0.82% | |
| 52.32 | 54.07 | 52.00 | 53.88 | +4.38% | |
| 52.09 | 52.31 | 51.32 | 51.62 | -0.14% | |
| 52.17 | 52.70 | 51.68 | 51.69 | -1.35% | |
| 53.62 | 53.94 | 52.01 | 52.40 | -3.27% | |
| 55.36 | 55.74 | 53.96 | 54.17 | -1.33% | |
| 53.70 | 55.09 | 53.53 | 54.90 | +1.67% | |
| 54.29 | 54.97 | 53.96 | 54.00 | +2.02% | |
| 53.79 | 54.00 | 52.46 | 52.93 | -2.07% | |
| 53.44 | 54.48 | 53.24 | 54.05 | +0.22% | |
| 53.90 | 55.17 | 53.75 | 53.93 | -0.41% | |
| 54.51 | 55.30 | 54.05 | 54.15 | +0.84% | |
| 54.34 | 54.50 | 53.25 | 53.70 | +0.04% | |
| 54.12 | 54.47 | 53.37 | 53.68 | 0.00% | |
| 53.65 | 53.88 | 52.95 | 53.68 | -2.01% | |
| 54.42 | 55.20 | 53.39 | 54.78 | +0.87% | |
| 54.51 | 55.29 | 54.04 | 54.31 | +0.74% | |
| 52.99 | 54.11 | 51.47 | 53.91 | +0.58% | |
| 54.47 | 54.63 | 53.37 | 53.60 | -2.79% | |
| 55.84 | 56.42 | 54.36 | 55.14 | -1.66% | |
| 56.46 | 56.99 | 55.85 | 56.07 | +0.66% | |
| 54.98 | 56.29 | 54.52 | 55.70 | -1.17% | |
| 55.66 | 56.60 | 54.25 | 56.36 | -0.63% | |
| 55.01 | 56.73 | 54.85 | 56.72 | +1.38% | |
| 55.65 | 56.76 | 55.47 | 55.95 | +1.60% | |
| 55.39 | 55.82 | 53.63 | 55.07 | +0.04% | |
| 55.75 | 56.07 | 55.02 | 55.05 | -1.20% | |
| 57.73 | 58.00 | 55.04 | 55.72 | -3.95% | |
| 57.94 | 58.37 | 57.46 | 58.01 | -0.14% | |
| 58.55 | 58.65 | 57.32 | 58.09 | -1.27% | |
| 57.57 | 59.27 | 57.57 | 58.84 | +2.29% | |
| 57.66 | 57.79 | 56.35 | 57.52 | +0.65% | |
| 56.57 | 58.06 | 56.00 | 57.15 | +0.56% | |
| 57.87 | 59.22 | 56.33 | 56.83 | -1.52% | |
| 57.75 | 58.09 | 57.31 | 57.71 | +1.21% | |
| 57.23 | 57.29 | 55.82 | 57.02 | -0.28% | |
| 57.41 | 58.07 | 55.73 | 57.18 | -1.07% | |
| 57.21 | 57.97 | 57.00 | 57.80 | +1.51% | |
| 57.26 | 57.64 | 56.46 | 56.94 | -0.97% | |
| 57.29 | 59.24 | 56.97 | 57.50 | +0.98% | |
| 55.34 | 56.94 | 54.86 | 56.94 | +2.34% | |
| 53.56 | 55.71 | 53.40 | 55.64 | +5.52% | |
| 52.20 | 54.41 | 52.17 | 52.73 | +0.04% | |
| 55.50 | 56.56 | 51.92 | 52.71 | -13.96% | |
| 61.00 | 62.70 | 61.00 | 61.26 | +1.51% | |
| 60.94 | 61.09 | 60.06 | 60.35 | -0.87% | |
| 60.00 | 62.55 | 59.97 | 60.88 | +1.55% | |
| 59.89 | 60.76 | 59.57 | 59.95 | +0.02% | |
| 60.13 | 60.75 | 59.77 | 59.94 | +0.57% | |
| 58.95 | 59.97 | 58.85 | 59.60 | +1.81% | |
| 58.47 | 59.25 | 57.72 | 58.54 | -0.70% | |
| 60.22 | 60.40 | 58.61 | 58.95 | -2.74% | |
| 60.00 | 61.28 | 59.78 | 60.61 | +1.19% | |
| 59.99 | 60.41 | 59.26 | 59.90 | +0.03% | |
| 60.48 | 60.80 | 59.72 | 59.88 | -0.02% | |
| 58.70 | 60.13 | 58.60 | 59.89 | +1.59% | |
| 62.11 | 62.11 | 58.87 | 58.95 | -4.77% | |
| 61.22 | 62.50 | 60.76 | 61.90 | +0.77% | |
| 63.29 | 63.50 | 61.20 | 61.43 | -3.68% | |
| 64.27 | 64.71 | 63.55 | 63.78 | -1.33% | |
| 65.02 | 65.41 | 64.15 | 64.64 | -0.87% | |
| 65.20 | 65.62 | 64.15 | 65.21 | +0.18% | |
| 65.14 | 65.35 | 64.93 | 65.09 | -0.02% | |
| 65.53 | 65.72 | 64.80 | 65.10 | -0.82% | |
| 65.97 | 66.08 | 65.07 | 65.64 | -0.85% | |
| 66.38 | 66.67 | 66.07 | 66.20 | -0.17% | |
| 66.09 | 66.60 | 65.78 | 66.31 | +0.17% | |
| 66.96 | 67.11 | 66.05 | 66.20 | -1.06% | |
| 67.22 | 67.64 | 66.62 | 66.91 | -0.06% | |
| 66.81 | 67.44 | 66.53 | 66.95 | -0.01% | |
| 66.84 | 67.38 | 66.44 | 66.96 | +0.71% | |
| 67.32 | 67.59 | 66.33 | 66.49 | -1.23% | |
| 66.72 | 68.03 | 66.71 | 67.32 | +0.49% | |
| 67.09 | 68.00 | 66.23 | 66.99 | +2.68% | |
| 66.39 | 66.84 | 64.42 | 65.24 | -1.45% | |
| 66.32 | 67.02 | 65.93 | 66.20 | -0.41% | |
| 66.72 | 67.18 | 66.37 | 66.47 | +0.06% | |
| 66.81 | 66.88 | 65.90 | 66.43 | -0.97% | |
| 66.84 | 68.37 | 66.68 | 67.08 | +1.25% | |
| 66.38 | 66.83 | 66.13 | 66.25 | -0.23% | |
| 66.77 | 66.88 | 65.21 | 66.40 | -0.72% | |
| 68.66 | 68.99 | 66.87 | 66.88 | -2.38% | |
| 69.48 | 69.64 | 68.26 | 68.51 | -1.41% | |
| 69.28 | 70.45 | 69.07 | 69.49 | +1.95% | |
| 67.95 | 68.63 | 67.59 | 68.16 | -0.13% | |
| 67.66 | 68.42 | 67.40 | 68.25 | +0.92% | |
| 65.79 | 68.15 | 65.79 | 67.63 | +2.98% | |
| 64.64 | 65.78 | 64.63 | 65.67 | +2.11% | |
| 63.87 | 64.94 | 63.21 | 64.31 | +1.31% | |
| 64.65 | 65.92 | 63.42 | 63.48 | -0.89% | |
| 65.02 | 65.42 | 63.89 | 64.05 | -1.13% | |
| 63.59 | 65.17 | 63.29 | 64.78 | -0.15% | |
| 65.53 | 66.26 | 64.35 | 64.88 | -0.76% | |
| 65.03 | 66.49 | 64.03 | 65.38 | -0.34% | |
| 66.47 | 66.91 | 65.11 | 65.60 | -1.58% | |
| 67.00 | 67.43 | 66.48 | 66.65 | -0.51% | |
| 65.97 | 67.83 | 65.84 | 66.99 | +1.30% | |
| 65.86 | 67.40 | 65.55 | 66.13 | +1.41% | |
| 62.01 | 65.55 | 61.62 | 65.21 | +3.85% | |
| 62.85 | 63.36 | 62.10 | 62.79 | +0.40% | |
| 61.31 | 63.06 | 61.31 | 62.54 | +2.06% | |
| 61.03 | 61.83 | 60.32 | 61.28 | -0.73% | |
| 60.14 | 61.79 | 59.80 | 61.73 | +4.01% | |
| 58.76 | 59.50 | 58.52 | 59.35 | +0.68% | |
| 58.51 | 59.32 | 57.60 | 58.95 | +0.29% | |
| 58.22 | 59.40 | 58.11 | 58.78 | +1.00% | |
| 59.20 | 59.54 | 57.82 | 58.20 | -2.09% | |
| 58.59 | 59.66 | 58.21 | 59.44 | +3.19% | |
| 56.99 | 58.29 | 56.47 | 57.60 | +1.25% | |
| 54.56 | 57.70 | 53.85 | 56.89 | +12.39% | |
| 50.30 | 51.06 | 49.85 | 50.62 | 0.00% | |
| 49.58 | 50.77 | 49.20 | 50.62 | +1.79% | |
| 49.89 | 50.66 | 49.42 | 49.73 | +2.45% | |
| 49.11 | 49.80 | 48.31 | 48.54 | -1.22% | |
| 50.11 | 50.11 | 48.60 | 49.14 | +0.22% | |
| 48.19 | 49.91 | 48.19 | 49.03 | +2.06% | |
| 45.91 | 48.41 | 45.91 | 48.04 | +3.38% | |
| 48.50 | 48.68 | 46.29 | 46.47 | -6.33% | |
| 52.03 | 52.03 | 49.48 | 49.61 | -4.34% | |
| 52.98 | 52.98 | 50.90 | 51.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LVS chart for longer ranges.