Las Vegas Sands Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	47.500	49.780	47.120	49.640	49.337	4,669
2026-07-29	48.000	48.570	48.000	48.570	48.273	376
2026-07-28	47.760	48.660	47.500	48.467	48.171	4,917
2026-07-27	45.590	47.782	45.590	47.782	47.490	3,211
2026-07-24	45.640	46.680	45.350	45.730	45.451	127
2026-07-23	43.560	46.241	43.000	45.755	45.475	1,601
2026-07-22	46.040	46.230	45.300	46.041	45.759	665
2026-07-21	46.000	46.000	45.330	45.790	45.510	184
2026-07-20	45.020	45.890	45.020	45.830	45.550	754
2026-07-17	46.000	46.000	45.230	45.230	44.954	407
2026-07-16	44.440	45.731	44.440	45.291	45.014	523
2026-07-15	45.190	45.340	44.300	44.500	44.228	628
2026-07-14	46.300	46.300	44.825	44.825	44.551	1,763
2026-07-13	47.000	47.500	46.260	46.260	45.977	526
2026-07-10	47.000	47.091	46.100	46.660	46.375	186
2026-07-09	47.000	47.000	45.210	46.460	46.176	328
2026-07-08	46.490	46.840	46.230	46.660	46.375	147
2026-07-07	47.000	47.000	45.670	45.740	45.461	404
2026-07-06	46.990	47.700	45.740	46.520	46.236	1,122
2026-07-02	46.250	47.110	46.190	47.110	46.822	494
2026-07-01	46.920	46.920	45.640	45.840	45.560	1,367
2026-06-30	46.310	46.600	46.004	46.370	46.087	1,254
2026-06-29	47.500	47.810	46.370	46.370	46.087	445
2026-06-26	46.740	47.710	46.000	47.180	46.892	1,596
2026-06-25	48.000	48.190	46.460	46.460	46.176	773
2026-06-24	48.160	48.540	47.870	47.890	47.597	31,537
2026-06-23	47.110	48.400	46.000	47.855	47.563	3,227
2026-06-22	47.586	48.000	47.150	47.599	47.308	419
2026-06-18	47.000	49.035	47.000	48.310	48.015	73
2026-06-17	49.570	49.570	48.272	48.272	47.977	425
2026-06-16	49.420	50.230	49.110	49.520	49.217	137
2026-06-15	50.860	51.200	49.180	49.510	49.207	1,464
2026-06-12	48.990	51.900	48.990	50.180	49.873	238
2026-06-11	50.820	51.460	50.180	50.560	50.251	970
2026-06-10	50.920	52.000	50.120	50.770	50.460	926
2026-06-09	50.400	52.330	50.400	51.680	51.364	805
2026-06-08	52.000	52.000	49.900	50.690	50.380	445
2026-06-05	50.000	51.080	50.000	50.600	50.291	125
2026-06-04	50.860	52.000	50.485	50.588	50.279	1,340
2026-06-03	51.210	51.275	50.300	51.275	50.962	350
2026-06-02	53.000	54.000	51.148	51.365	51.051	1,053
2026-06-01	51.120	53.000	50.600	52.626	52.304	16,951
2026-05-29	51.360	51.510	49.250	50.960	50.649	910
2026-05-28	49.380	51.330	49.380	51.019	50.707	1,229
2026-05-27	49.750	51.190	48.820	50.660	50.350	290
2026-05-26	50.430	50.430	48.800	49.810	49.506	2,461
2026-05-22	50.000	50.000	48.470	49.310	49.009	486
2026-05-21	49.650	50.800	48.870	49.690	49.386	3,028
2026-05-20	50.360	50.360	48.600	50.090	49.784	16,596
2026-05-19	51.500	51.500	50.145	50.430	50.122	292
2026-05-18	50.800	51.580	50.500	50.660	50.350	2,178
2026-05-15	50.100	51.430	50.000	50.960	50.649	83
2026-05-14	51.160	52.000	51.000	51.030	50.718	397
2026-05-13	52.940	52.940	50.840	51.180	50.867	104
2026-05-12	52.330	52.675	51.790	51.790	51.474	550
2026-05-11	52.750	52.830	51.714	52.365	52.045	387
2026-05-08	52.610	54.730	52.610	53.730	53.402	35
2026-05-07	53.000	54.230	51.580	53.390	53.064	9,449
2026-05-06	52.810	53.380	51.380	52.930	52.607	196
2026-05-05	52.070	52.705	51.580	52.590	52.269	724

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.3000 USD
2026-05-05	0.3000 USD
2026-02-06	0.3000 USD
2025-11-03	0.2500 USD
2025-08-04	0.2500 USD
2025-05-05	0.2500 USD
2025-02-07	0.2500 USD
2024-11-05	0.2000 USD
2024-08-06	0.2000 USD
2024-05-03	0.2000 USD
2024-02-05	0.2000 USD
2023-11-06	0.2000 USD
2023-08-07	0.2000 USD
2020-03-17	0.7900 USD
2019-12-16	0.7700 USD
2019-09-17	0.7700 USD
2019-06-18	0.7700 USD
2019-03-19	0.7700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.