Las Vegas Sands Corp. (LVS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
LVS Historical Performance
Short-Term Returns
LVS Stock Price Trajectory (2011–2026)
As of May 8, 2026, Las Vegas Sands Corp. (LVS) trades at $53.78, representing a +35.9% return over the past year. The stock has delivered a -1.9% total return over five years (-1.4% 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 -63.8%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers WYNN (+27.0% 1Y), MGM (+20.1% 1Y), and MLCO (-0.7% 1Y), LVS has outperformed the peer group average. Compare LVS vs WYNN →
LVS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 56.05 | 56.30 | 54.53 | 54.60 | 2.35M | +1.07% |
| 2026-04-07 | 54.32 | 54.89 | 53.98 | 54.02 | 3.27M | -0.66% |
| 2026-04-06 | 53.46 | 54.41 | 52.92 | 54.38 | 2.77M | +0.07% |
| 2026-04-02 | 53.46 | 54.41 | 52.80 | 54.34 | 1.59M | +0.04% |
| 2026-04-01 | 54.18 | 54.95 | 53.99 | 54.32 | 2.78M | +0.82% |
| 2026-03-31 | 52.69 | 54.07 | 52.00 | 53.88 | 3.19M | +4.38% |
| 2026-03-30 | 52.09 | 52.31 | 51.31 | 51.62 | 2.79M | -0.14% |
| 2026-03-27 | 52.17 | 52.70 | 51.68 | 51.69 | 3.30M | -1.35% |
| 2026-03-26 | 53.62 | 53.94 | 52.01 | 52.40 | 3.74M | -3.27% |
Full LVS Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See LVS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs LVS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare LVS vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonLVS — Frequently Asked Questions
Quick answers to the most common questions about buying LVS stock.
How has LVS stock performed recently?
LVS returned +35.9% over the past year, beating its 5-year annualized CAGR of -1.4%. 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 +35.9% 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 2011-2026, downloadable in CSV format.