Las Vegas Sands Corp.
LVSNYSEConsumer Cyclical● Active
$50.46
+$0.21(+0.42%)
Market Cap$33.4B
P/E Ratio—
52W High$70.45
52W Low$40.03
Las Vegas Sands Corp.（LVS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lvs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$70.45
Dec 1, 2025
-28.3% from here
5-Year Low5Y
$28.88
May 12, 2022
+75.0% from low
IPO Priceadj.
$46.56
Dec 15, 2004
+8.5% since IPO
1 Year Ago
$41.90
Jun 9, 2025
+20.6% in 1Y
5 Years Ago
$55.92
Jun 8, 2021
-9.6% in 5Y
10 Years Ago
$47.60
Jun 8, 2016
+6.2% in 10Y
Historical Price Data · LVS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $50.25 | $50.71 | $49.88 | $50.58 | $50.58 | 275K | +0.66% |
| Jun 5, 2026 | $50.53 | $50.87 | $50.02 | $50.25 | $50.25 | 2.4M | -0.55% |
| Jun 4, 2026 | $51.32 | $51.44 | $50.47 | $50.73 | $50.73 | 2.3M | -1.15% |
| Jun 3, 2026 | $51.00 | $51.30 | $50.20 | $50.86 | $50.86 | 3.4M | -0.27% |
| Jun 2, 2026 | $53.01 | $53.08 | $51.00 | $51.21 | $51.21 | 4.3M | -3.40% |
| Jun 1, 2026 | $51.00 | $53.54 | $50.93 | $53.27 | $53.27 | 5.3M | +4.45% |
| May 29, 2026 | $51.21 | $51.35 | $50.40 | $50.57 | $50.57 | 4.4M | -1.25% |
| May 28, 2026 | $50.92 | $52.18 | $50.13 | $51.11 | $51.11 | 3.3M | +0.37% |
| May 27, 2026 | $50.33 | $51.24 | $50.32 | $51.06 | $51.06 | 3.8M | +1.45% |
| May 26, 2026 | $49.66 | $50.16 | $49.24 | $49.75 | $49.75 | 3.2M | +0.18% |
| May 22, 2026 | $48.60 | $49.81 | $48.55 | $49.43 | $49.43 | 3.8M | +1.71% |
| May 21, 2026 | $49.19 | $49.81 | $48.24 | $49.45 | $49.45 | 4.8M | +0.53% |
| May 20, 2026 | $49.57 | $50.22 | $48.77 | $49.62 | $49.62 | 5.3M | +0.10% |
| May 19, 2026 | $50.68 | $51.26 | $49.78 | $49.92 | $49.92 | 5.1M | -1.50% |
| May 18, 2026 | $51.19 | $51.66 | $50.17 | $50.19 | $50.19 | 4.0M | -1.95% |
| May 15, 2026 | $50.40 | $51.23 | $50.25 | $51.16 | $51.16 | 4.1M | +1.51% |
| May 14, 2026 | $51.47 | $52.01 | $50.56 | $50.65 | $50.65 | 3.9M | -1.59% |
| May 13, 2026 | $51.69 | $51.97 | $50.74 | $51.32 | $51.32 | 3.7M | -0.72% |
| May 12, 2026 | $52.01 | $52.77 | $51.53 | $51.70 | $51.70 | 4.2M | -0.60% |
| May 11, 2026 | $52.43 | $52.94 | $51.64 | $52.07 | $52.07 | 5.3M | -0.69% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LVS
Jan 1 → Dec 31 · 6 years2026-22.4%$65.20 → $50.58
-22.4%
2025+27.0%$51.24 → $65.09
+27.0%
2024+5.0%$48.91 → $51.36
+5.0%
2023-0.2%$49.29 → $49.21
-0.2%
2022+26.4%$38.02 → $48.07
+26.4%
2021-32.8%$56.01 → $37.64
-32.8%
Best Year2025 · +27.0%
Worst Year2021 · -32.8%
Positive Years3 / 6
Avg Annual Return+0.5%
6Y Total Return-9.7%
6Y CAGR~-1.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.19+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$406.11+0.00%
Mkt Cap $1.53T
The Home Depot, Inc.
HD
$311.23+0.00%
Mkt Cap $310.3B
Alibaba Group Holding Limited
BABA
$120.87+0.00%
Mkt Cap $282.1B
Toyota Motor Corporation
TM
$179.25+0.00%
Mkt Cap $233.6B
McDonald's Corporation
MCD
$278.34+0.00%
Mkt Cap $197.8B
The TJX Companies, Inc.
TJX
$160.88+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$163.80+0.00%
Mkt Cap $126.9B
Lowe's Companies, Inc.
LOW
$209.12+0.00%
Mkt Cap $117.3B
PDD Holdings Inc.
PDD
$82.53+0.00%
Mkt Cap $115.9BWhat If You Invested in LVS?
If you invested $1,000 in LVS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,062
Total Return+6.2%
CAGR~+0.6% / yr
Profit+$62
Based on Jun 8, 2016 · $47.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Las Vegas Sands Corp.（LVS）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $50.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LVS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LVS 历史股价FMP 日线复权 OHLCV