The highest closing price for Las Vegas Sands (LVS) last month was $44.54, on September 2. It was down 13.2% for the month. The latest price is $36.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $38.45 | $38.67 | $37.79 | $37.81 | 6,336,400 |
September 29 2026 | $38.83 | $38.83 | $38.15 | $38.32 | 5,308,500 |
September 28 2026 | $38.87 | $39.29 | $38.42 | $38.78 | 3,766,000 |
September 25 2026 | $38.79 | $39.17 | $38.52 | $38.99 | 3,886,700 |
September 24 2026 | $39.00 | $39.23 | $38.06 | $38.65 | 7,210,000 |
September 23 2026 | $39.76 | $39.78 | $39.01 | $39.19 | 3,816,100 |
September 22 2026 | $40.86 | $41.02 | $39.59 | $39.70 | 5,102,000 |
September 21 2026 | $40.19 | $40.60 | $39.54 | $40.26 | 4,541,600 |
September 18 2026 | $40.51 | $40.79 | $39.73 | $39.98 | 18,101,900 |
September 17 2026 | $41.37 | $41.43 | $40.63 | $40.67 | 4,183,100 |
September 16 2026 | $41.37 | $41.53 | $40.86 | $41.06 | 6,021,800 |
September 15 2026 | $42.22 | $42.46 | $41.26 | $41.27 | 5,436,400 |
September 14 2026 | $42.82 | $43.03 | $42.14 | $42.40 | 4,437,400 |
September 11 2026 | $42.82 | $43.10 | $42.50 | $42.83 | 3,985,000 |
September 10 2026 | $43.32 | $43.33 | $42.11 | $42.60 | 5,770,700 |
September 09 2026 | $43.73 | $43.92 | $42.72 | $43.33 | 7,223,000 |
September 08 2026 | $44.28 | $44.41 | $43.57 | $43.98 | 6,957,100 |
September 04 2026 | $44.18 | $44.73 | $44.13 | $44.37 | 4,291,200 |
September 03 2026 | $44.71 | $44.99 | $43.81 | $44.51 | 3,672,200 |
September 02 2026 | $43.75 | $45.30 | $43.66 | $44.54 | 5,547,400 |
September 01 2026 | $43.55 | $44.15 | $43.36 | $43.84 | 4,771,200 |
Daily pricing data for Las Vegas Sands dates back to 12/15/2004, and may be incomplete.