Las Vegas Sands Corp. (LVS) Stock Price History
Historical prices from 2004 to 2026
- 1M
- -17.7%
- 3M
- -19.1%
- YTD
- -40.7%
- 1Y
- -27.1%
- 3Y
- -5.2%
- 5Y
- +0.9%
Loading 10-year price history...
LVS Historical Performance
LVS Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- +3.1%
- 2005 annual price return
- -18.6%
- 2006 annual price return
- +131.3%
- 2007 annual price return
- +12.0%
- 2008 annual price return
- -94.1%
- 2009 annual price return
- +110.7%
- 2010 annual price return
- +176.5%
- 2011 annual price return
- -6.3%
- 2012 annual price return
- +3.8%
- 2013 annual price return
- +61.8%
- 2014 annual price return
- -26.9%
- 2015 annual price return
- -22.1%
- 2016 annual price return
- +23.1%
- 2017 annual price return
- +30.3%
- 2018 annual price return
- -24.7%
- 2019 annual price return
- +27.5%
- 2020 annual price return
- -15.8%
- 2021 annual price return
- -35.0%
- 2022 annual price return
- +23.7%
- 2023 annual price return
- -0.2%
- 2024 annual price return
- +0.1%
- 2025 annual price return
- +30.4%
- 2026 annual price return
- -25.0%
LVS Stock Price Trajectory (2004–2026)
As of September 26, 2026, Las Vegas Sands Corp. (LVS) trades at $38.65, representing a -27.1% return over the past year. The stock has delivered a +13.1% total return over five years (+0.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $148.76 on October 29, 2007. From this peak, LVS has corrected -74.0%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers WYNN (-36.3% 1Y), MGM (-2.5% 1Y), and MLCO (-51.0% 1Y), LVS has underperformed the peer group average. Compare LVS vs WYNN →
LVS Historical Price Data · from 2004
Rows 1–50 of 5,478| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 39.00 | 39.23 | 38.06 | 38.65 | 7.21M | -1.38% |
| 2026-09-23 | 39.76 | 39.77 | 39.01 | 39.19 | 3.81M | -1.28% |
| 2026-09-22 | 40.86 | 41.02 | 39.59 | 39.70 | 5.03M | -1.39% |
| 2026-09-21 | 40.19 | 40.60 | 39.53 | 40.26 | 4.49M | +0.70% |
| 2026-09-18 | 40.51 | 40.79 | 39.73 | 39.98 | 17.20M | -1.70% |
| 2026-09-17 | 41.31 | 41.43 | 40.63 | 40.67 | 4.16M | -0.95% |
| 2026-09-16 | 41.37 | 41.53 | 40.85 | 41.06 | 6.02M | -0.51% |
| 2026-09-15 | 42.22 | 42.45 | 41.27 | 41.27 | 5.44M | -2.67% |
| 2026-09-14 | 42.77 | 43.03 | 42.13 | 42.40 | 4.24M | -1.00% |
| 2026-09-11 | 42.82 | 43.10 | 42.50 | 42.83 | 3.94M | +0.54% |
| 2026-09-10 | 43.32 | 43.33 | 42.11 | 42.60 | 5.71M | -1.68% |
| 2026-09-09 | 43.73 | 43.92 | 42.72 | 43.33 | 7.09M | -1.48% |
| 2026-09-08 | 44.28 | 44.41 | 43.57 | 43.98 | 6.02M | -0.88% |
| 2026-09-04 | 44.18 | 44.73 | 44.13 | 44.37 | 4.21M | -0.31% |
| 2026-09-03 | 44.71 | 44.85 | 43.82 | 44.51 | 3.67M | -0.07% |
| 2026-09-02 | 43.90 | 45.30 | 43.73 | 44.54 | 5.51M | +1.60% |
| 2026-09-01 | 43.47 | 44.15 | 43.38 | 43.84 | 4.77M | +0.07% |
| 2026-08-31 | 45.13 | 45.17 | 43.59 | 43.81 | 7.19M | -2.73% |
| 2026-08-28 | 45.00 | 45.51 | 44.88 | 45.04 | 6.84M | +1.81% |
| 2026-08-27 | 46.19 | 46.36 | 43.91 | 44.24 | 7.52M | -4.30% |
| 2026-08-26 | 46.91 | 47.05 | 46.09 | 46.23 | 3.81M | -2.20% |
| 2026-08-25 | 46.88 | 47.49 | 46.73 | 47.27 | 3.03M | +0.64% |
| 2026-08-24 | 47.00 | 47.24 | 46.08 | 46.97 | 3.82M | -0.13% |
| 2026-08-21 | 46.22 | 47.08 | 46.18 | 47.03 | 3.29M | +2.31% |
| 2026-08-20 | 46.40 | 46.69 | 45.50 | 45.97 | 4.32M | -1.31% |
| 2026-08-19 | 45.73 | 46.64 | 44.84 | 46.58 | 4.84M | +2.44% |
| 2026-08-18 | 45.70 | 46.17 | 45.43 | 45.47 | 3.07M | +0.09% |
| 2026-08-17 | 46.05 | 46.38 | 45.22 | 45.43 | 4.27M | -1.73% |
| 2026-08-14 | 45.89 | 46.48 | 45.75 | 46.23 | 3.17M | +1.01% |
| 2026-08-13 | 45.70 | 45.92 | 45.33 | 45.77 | 2.82M | +0.20% |
| 2026-08-12 | 45.71 | 45.97 | 45.30 | 45.68 | 3.34M | -0.09% |
| 2026-08-11 | 45.16 | 45.94 | 45.16 | 45.72 | 3.87M | +0.57% |
| 2026-08-10 | 45.89 | 46.09 | 45.14 | 45.46 | 5.36M | -0.68% |
| 2026-08-07 | 46.10 | 46.23 | 45.06 | 45.77 | 4.08M | -0.74% |
| 2026-08-06 | 45.90 | 46.83 | 45.45 | 46.11 | 4.65M | +0.57% |
| 2026-08-05 | 46.49 | 47.44 | 45.76 | 45.85 | 7.05M | -0.37% |
| 2026-08-04 | 46.68 | 47.00 | 45.79 | 46.02 | 6.88M | -2.66% |
| 2026-08-03 | 48.96 | 49.05 | 46.50 | 47.28 | 6.28M | -3.29% |
| 2026-07-31 | 49.82 | 50.08 | 48.76 | 48.89 | 5.84M | -1.97% |
| 2026-07-30 | 48.20 | 49.92 | 48.20 | 49.87 | 7.26M | +2.72% |
| 2026-07-29 | 48.15 | 48.77 | 48.01 | 48.55 | 5.08M | +0.62% |
| 2026-07-28 | 47.93 | 48.78 | 47.83 | 48.25 | 6.62M | +1.03% |
| 2026-07-27 | 46.94 | 47.89 | 46.74 | 47.76 | 7.02M | +3.65% |
| 2026-07-24 | 46.60 | 46.60 | 45.25 | 46.08 | 5.99M | +0.11% |
| 2026-07-23 | 44.40 | 46.74 | 44.21 | 46.03 | 10.71M | +1.72% |
| 2026-07-22 | 45.69 | 46.30 | 45.19 | 45.25 | 7.36M | -0.48% |
| 2026-07-21 | 45.82 | 46.05 | 45.29 | 45.47 | 5.18M | -0.74% |
| 2026-07-20 | 45.44 | 45.93 | 44.86 | 45.81 | 4.57M | +0.99% |
| 2026-07-17 | 45.59 | 45.70 | 45.02 | 45.36 | 4.30M | -0.74% |
| 2026-07-16 | 45.23 | 45.91 | 45.07 | 45.70 | 4.61M | +2.03% |
LVS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LVS — Frequently Asked Questions
Quick answers to the most common questions about buying LVS stock.
How has LVS stock performed recently?
LVS declined -27.1% over the past year, below its 5-year annualized CAGR of +0.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is LVS's all-time high price?
Las Vegas Sands Corp. reached $148.76 on 2007-10-29. The 52-week high is $70.45. Current 1-year return of -27.1% places the stock further from historical peaks.
Where can I download LVS historical price data?
This page provides LVS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2004-2026, downloadable in CSV format.