Las Vegas Sands (LVS) Stock Chart & Stock Price History → The Gold Grab of the Century (From Colonial Metals) (Ad) Free LVS Stock Alerts $45.91 +0.46 (+1.01%) (As of 11:58 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Las Vegas Sands Stock Price Performance5 Day Performance+0.15%1 Month Performance-11.20%3 Month Performance-8.91%6 Month Performance-2.40%Year-To-Date Performance-6.71%1 Year Performance-28.10% Receive LVS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Las Vegas Sands and its competitors with MarketBeat's FREE daily newsletter Email Address Ad WealthPressIt’s now possible to know the win rate of every trade… BEFORE you take it! Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets. >> You can grab your FREE, laminated copies right here << LVS Stock Chart for Monday, April, 29, 2024 LVS Chart by TradingView Las Vegas Sands Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$45.55$45.43-0.26%$45.99$45.104.93 million shs$33.85 billion04/25/2024$45.84$45.55-0.63%$46.21$45.495.16 million shs$33.94 billion04/24/2024$46.01$45.84-0.37%$46.16$45.057.36 million shs$34.15 billion04/23/2024$46.57$46.01-1.20%$47.09$45.987.96 million shs$34.57 billion04/22/2024$45.46$46.57+2.44%$47.32$46.007.88 million shs$34.99 billion04/19/2024$45.88$45.46-0.92%$46.85$45.407.96 million shs$34.15 billion Get the Latest News and Ratings for LVS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Las Vegas Sands and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$50.23$45.88-8.66%$48.21$45.4421.47 million shs$34.47 billion04/17/2024$50.52$50.23-0.56%$50.80$49.859.07 million shs$37.74 billion04/16/2024$50.25$50.52+0.53%$50.77$49.514.49 million shs$37.95 billion04/15/2024$50.43$50.25-0.36%$51.34$50.095.16 million shs$37.75 billion04/12/2024$51.62$50.43-2.31%$51.24$50.162.87 million shs$37.89 billion04/11/2024$51.86$51.62-0.46%$51.93$51.052.59 million shs$38.78 billion04/10/2024$52.45$51.86-1.12%$52.23$51.562.35 million shs$38.96 billion04/09/2024$52.44$52.45+0.02%$52.49$51.762.32 million shs$39.40 billion04/08/2024$53.18$52.44-1.39%$53.65$52.262.75 million shs$39.40 billion04/05/2024$52.59$53.18+1.12%$53.40$52.402.16 million shs$39.95 billion04/04/2024$53.96$52.59-2.54%$54.54$52.483.38 million shs$39.51 billion04/03/2024$52.91$53.96+1.98%$54.13$52.553.18 million shs$40.54 billion04/02/2024$53.18$52.91-0.50%$53.00$52.222.20 million shs$39.87 billion04/01/2024$51.70$53.18+2.85%$54.09$52.204.67 million shs$40.07 billion03/29/2024$51.70$51.70$52.20$51.544.73 million shs$38.96 billion03/28/2024$51.48$51.70+0.43%$52.20$51.544.57 million shs$38.96 billion03/27/2024$50.86$51.48+1.22%$51.50$50.942.29 million shs$38.80 billion03/26/2024$50.32$50.86+1.07%$51.41$50.672.69 million shs$38.33 billion03/25/2024$50.10$50.32+0.44%$50.52$50.022.17 million shs$37.92 billion03/22/2024$50.34$50.10-0.48%$50.40$49.792.66 million shs$37.76 billion03/21/2024$50.57$50.34-0.45%$51.46$50.312.89 million shs$37.94 billion03/20/2024$50.78$50.57-0.41%$50.95$50.163.70 million shs$38.11 billion03/19/2024$50.61$50.78+0.34%$51.07$50.503.66 million shs$38.27 billion03/18/2024$51.03$50.61-0.82%$51.21$50.443.99 million shs$38.14 billion03/15/2024$52.37$51.03-2.55%$52.66$50.895.70 million shs$38.46 billion03/14/2024$53.35$52.37-1.85%$53.52$51.644.32 million shs$39.46 billion03/13/2024$52.94$53.35+0.77%$53.79$52.743.83 million shs$40.21 billion03/12/2024$52.61$52.94+0.63%$53.35$52.602.97 million shs$39.90 billion03/11/2024$51.51$52.61+2.14%$52.92$51.513.48 million shs$39.65 billion03/08/2024$51.50$51.51+0.03%$51.90$51.353.17 million shs$38.82 billion03/07/2024$50.58$51.50+1.82%$51.60$50.603.15 million shs$38.81 billion03/06/2024$50.91$50.58-0.66%$51.44$50.453.38 million shs$38.11 billion03/05/2024$50.70$50.91+0.41%$51.50$49.983.78 million shs$38.37 billion03/04/2024$51.28$50.70-1.13%$51.33$50.054.29 million shs$38.21 billionIf you have $2,500 bucks… check this out (Ad)This computer whiz has been averaging 234% per year with an undefeated strategy he calls… The “Income Glitch” And he’s been making out like a bandit with a 100% success rate on over 64 trade opportunities! Click here to unlock the Income Glitch training workshop for free. 03/01/2024$54.52$51.28-5.94%$53.48$50.7210.35 million shs$38.65 billion02/29/2024$53.62$54.52+1.68%$54.79$53.435.95 million shs$41.09 billion02/28/2024$53.40$53.62+0.41%$53.91$52.803.62 million shs$40.41 billion02/27/2024$53.93$53.40-0.98%$54.31$53.133.46 million shs$40.24 billion02/26/2024$54.75$53.93-1.50%$54.91$53.823.01 million shs$40.64 billion02/23/2024$53.65$54.75+2.05%$55.01$53.713.32 million shs$41.26 billion02/22/2024$53.49$53.65+0.30%$54.38$53.562.51 million shs$40.43 billion02/21/2024$53.06$53.49+0.81%$53.71$52.634.05 million shs$40.31 billion02/20/2024$55.25$53.06-3.96%$55.05$52.625.17 million shs$39.99 billion02/19/2024$55.25$55.25$55.66$54.684.40 million shs$41.64 billion02/16/2024$54.97$55.25+0.51%$55.66$54.684.40 million shs$41.64 billion02/15/2024$54.47$54.97+0.92%$55.14$54.343.75 million shs$41.43 billion02/14/2024$53.86$54.47+1.13%$54.78$54.044.44 million shs$41.05 billion02/13/2024$54.46$53.86-1.10%$54.34$53.254.47 million shs$40.59 billion02/12/2024$53.62$54.46+1.57%$54.49$53.444.25 million shs$41.04 billion02/09/2024$53.61$53.62+0.02%$53.86$53.093.36 million shs$40.71 billion02/08/2024$52.75$53.61+1.63%$54.30$53.305.94 million shs$40.70 billion02/07/2024$52.17$52.75+1.11%$53.39$52.266.73 million shs$40.05 billion02/06/2024$51.15$52.17+1.99%$52.37$51.234.98 million shs$39.60 billion02/05/2024$50.48$51.15+1.33%$51.39$49.825.92 million shs$38.83 billion02/02/2024$50.83$50.48-0.69%$50.79$49.853.88 million shs$38.32 billion02/01/2024$48.92$50.83+3.91%$51.22$49.855.73 million shs$38.59 billion01/31/2024$49.51$48.92-1.20%$49.82$48.913.62 million shs$37.13 billion01/30/2024$50.40$49.51-1.77%$49.95$49.364.93 million shs$37.59 billion01/29/2024$50.03$50.40+0.74%$50.64$49.414.09 million shs$38.26 billion Related Companies: MGM Stock Chart HLT Stock Chart IHG Stock Chart H Stock Chart HTHT Stock Chart MAR Stock Chart RCL Stock Chart EA Stock Chart DKNG Stock Chart TCOM Stock Chart Receive LVS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Las Vegas Sands and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:LVS) was last updated on 4/29/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsAI finds its first serious applicationWall Street StarForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportProtect Your Bank Account Before It’s Too LateWeiss RatingsTrump is sounding the alarmPreserve GoldDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsRich Dad Poor Dad Author Shocks Millions With 2024 Crash WarningAmerican Hartford Gold Group Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Las Vegas Sands Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.