Las Vegas Sands Corp. (LVS) Stock Price History
Historical prices from 2004 to 2026
- 1M
- -2.9%
- 3M
- -9.7%
- YTD
- -25.3%
- 1Y
- +16.6%
- 3Y
- -6.0%
- 5Y
- -1.7%
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
- -13.0%
LVS Stock Price Trajectory (2004–2026)
As of June 23, 2026, Las Vegas Sands Corp. (LVS) trades at $48.72, representing a +16.6% return over the past year. The stock has delivered a -2.8% total return over five years (-1.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $148.76 on October 29, 2007. From this peak, LVS has corrected -67.2%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers WYNN (+21.4% 1Y), MGM (+38.0% 1Y), and MLCO (-13.2% 1Y), LVS has underperformed the peer group average. Compare LVS vs WYNN →
LVS Historical Price Data · from 2004
Rows 1–50 of 5,412| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 48.44 | 49.05 | 48.03 | 48.72 | 9.93M | +1.23% |
| 2026-06-17 | 48.68 | 49.16 | 48.01 | 48.13 | 4.15M | -1.66% |
| 2026-06-16 | 49.78 | 50.14 | 48.86 | 48.94 | 4.45M | -1.61% |
| 2026-06-15 | 50.75 | 50.89 | 49.16 | 49.74 | 6.39M | -1.84% |
| 2026-06-12 | 50.50 | 51.67 | 50.16 | 50.67 | 3.65M | +0.12% |
| 2026-06-11 | 51.31 | 51.31 | 50.04 | 50.61 | 3.10M | -0.39% |
| 2026-06-10 | 51.52 | 51.65 | 50.57 | 50.81 | 2.09M | -1.63% |
| 2026-06-09 | 51.55 | 52.47 | 51.20 | 51.65 | 3.25M | +1.69% |
| 2026-06-08 | 50.25 | 51.00 | 49.88 | 50.79 | 2.78M | +1.07% |
| 2026-06-05 | 50.57 | 50.87 | 50.02 | 50.25 | 2.27M | -0.95% |
| 2026-06-04 | 51.32 | 51.44 | 50.47 | 50.73 | 2.21M | -0.26% |
| 2026-06-03 | 51.00 | 51.27 | 50.20 | 50.86 | 3.25M | -0.68% |
| 2026-06-02 | 53.01 | 53.08 | 51.00 | 51.21 | 4.18M | -3.87% |
| 2026-06-01 | 51.74 | 53.54 | 50.92 | 53.27 | 5.14M | +5.34% |
| 2026-05-29 | 51.21 | 51.29 | 50.41 | 50.57 | 2.24M | -1.06% |
| 2026-05-28 | 50.92 | 52.18 | 50.13 | 51.11 | 3.23M | +0.10% |
| 2026-05-27 | 50.33 | 51.24 | 50.32 | 51.06 | 3.70M | +2.63% |
| 2026-05-26 | 49.81 | 50.16 | 49.24 | 49.75 | 3.07M | +0.65% |
| 2026-05-22 | 48.60 | 49.80 | 48.55 | 49.43 | 837K | -0.04% |
| 2026-05-21 | 49.19 | 49.81 | 48.23 | 49.45 | 4.80M | -0.34% |
| 2026-05-20 | 49.57 | 50.22 | 48.77 | 49.62 | 5.17M | -0.60% |
| 2026-05-19 | 50.72 | 51.26 | 49.78 | 49.92 | 4.09M | -0.54% |
| 2026-05-18 | 51.31 | 51.66 | 50.16 | 50.19 | 3.83M | -1.90% |
| 2026-05-15 | 50.40 | 51.23 | 50.25 | 51.16 | 4.02M | +1.01% |
| 2026-05-14 | 51.68 | 52.01 | 50.56 | 50.65 | 3.75M | -1.31% |
| 2026-05-13 | 51.69 | 51.97 | 50.74 | 51.32 | 3.57M | -0.74% |
| 2026-05-12 | 52.01 | 52.77 | 51.53 | 51.70 | 4.15M | -0.71% |
| 2026-05-11 | 52.43 | 52.94 | 51.64 | 52.07 | 5.09M | -1.96% |
| 2026-05-08 | 54.27 | 54.62 | 52.87 | 53.11 | 5.29M | -1.25% |
| 2026-05-07 | 53.68 | 54.35 | 53.26 | 53.78 | 5.79M | +1.05% |
| 2026-05-06 | 53.04 | 53.56 | 52.69 | 53.22 | 5.38M | +1.84% |
| 2026-05-05 | 51.80 | 53.03 | 51.80 | 52.26 | 5.03M | +0.77% |
| 2026-05-04 | 53.37 | 53.37 | 51.53 | 51.86 | 5.79M | -3.59% |
| 2026-05-01 | 54.58 | 54.58 | 53.00 | 53.79 | 4.34M | -1.50% |
| 2026-04-30 | 53.88 | 54.86 | 53.51 | 54.61 | 3.57M | +1.66% |
| 2026-04-29 | 54.12 | 54.40 | 53.23 | 53.72 | 4.68M | -1.00% |
| 2026-04-28 | 54.64 | 54.85 | 53.47 | 54.26 | 5.25M | -0.40% |
| 2026-04-27 | 52.77 | 54.54 | 52.55 | 54.48 | 6.39M | +3.14% |
| 2026-04-24 | 52.27 | 53.12 | 51.94 | 52.82 | 4.94M | +1.67% |
| 2026-04-23 | 51.32 | 53.95 | 50.05 | 51.95 | 10.19M | -8.62% |
| 2026-04-22 | 57.35 | 57.93 | 56.28 | 56.85 | 4.88M | -1.20% |
| 2026-04-21 | 57.22 | 57.93 | 56.74 | 57.54 | 3.84M | +0.61% |
| 2026-04-20 | 57.05 | 57.48 | 56.16 | 57.19 | 3.59M | -0.78% |
| 2026-04-17 | 57.13 | 58.46 | 57.13 | 57.64 | 3.80M | +1.64% |
| 2026-04-16 | 56.23 | 56.78 | 56.13 | 56.71 | 2.96M | +0.80% |
| 2026-04-15 | 55.58 | 56.63 | 55.31 | 56.26 | 2.61M | +1.33% |
| 2026-04-14 | 55.23 | 55.59 | 54.65 | 55.52 | 2.43M | +1.24% |
| 2026-04-13 | 53.85 | 54.84 | 53.09 | 54.84 | 1.83M | +2.60% |
| 2026-04-10 | 54.19 | 54.67 | 53.06 | 53.45 | 2.86M | -1.89% |
| 2026-04-09 | 54.15 | 54.74 | 53.63 | 54.48 | 3.24M | -0.22% |
Full Stock Analysis
Deep dive into LVS consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +16.6% over the past year, beating its 5-year annualized CAGR of -1.7%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +16.6% places the stock closer to 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.