Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	52.930	56.270	52.930	53.660	53.028	736
2026-04-30	55.000	55.000	53.240	54.400	53.759	470
2026-04-29	54.860	55.000	53.330	53.640	53.008	220
2026-04-28	54.470	54.910	53.320	54.380	53.739	409
2026-04-27	53.950	54.179	51.200	53.922	53.286	1,826
2026-04-24	52.990	53.022	51.930	52.137	51.522	1,610
2026-04-23	55.500	57.000	50.170	51.360	50.755	5,860
2026-04-22	56.880	59.600	56.670	57.120	56.447	1,151
2026-04-21	57.110	57.800	55.460	57.631	56.952	125
2026-04-20	56.620	58.590	56.120	57.150	56.477	1,273
2026-04-17	55.870	58.430	55.310	57.849	57.168	892
2026-04-16	56.100	56.890	54.580	56.390	55.726	489
2026-04-15	56.280	56.600	55.020	56.440	55.775	241
2026-04-14	53.330	56.080	53.330	55.219	54.568	7,594
2026-04-13	53.710	54.570	53.000	54.570	53.927	226
2026-04-10	54.480	54.720	53.464	53.470	52.840	4,237
2026-04-09	54.400	55.500	53.010	54.300	53.660	7,660
2026-04-08	54.840	56.180	54.840	55.234	54.584	1,305
2026-04-07	52.650	54.615	52.060	54.615	53.972	17
2026-04-02	52.650	54.000	52.650	53.960	53.324	1,200
2026-04-01	55.050	55.050	52.660	54.428	53.787	4,054
2026-03-31	50.850	53.720	50.140	53.500	52.870	309
2026-03-30	50.800	52.270	50.590	51.630	51.022	196
2026-03-27	51.820	52.920	51.000	52.180	51.565	729
2026-03-26	54.790	54.790	52.120	52.200	51.585	672
2026-03-25	56.000	56.000	54.000	54.090	53.453	172
2026-03-24	54.540	54.870	53.190	54.870	54.224	10
2026-03-23	52.930	55.000	51.550	54.280	53.641	1,334
2026-03-20	54.790	54.880	52.650	52.845	52.222	384
2026-03-19	52.650	55.000	52.650	53.890	53.255	5,072
2026-03-18	55.910	55.910	52.910	54.507	53.865	9
2026-03-17	53.700	54.950	53.000	54.530	53.888	337
2026-03-16	54.790	54.790	53.350	53.960	53.324	2,296
2026-03-13	53.750	54.760	53.290	53.660	53.028	418
2026-03-12	54.000	54.780	53.165	53.660	53.028	91
2026-03-11	54.310	55.490	54.310	54.800	54.154	10
2026-03-10	53.550	55.150	53.550	54.719	54.074	146
2026-03-09	52.800	53.500	51.480	53.460	52.830	1,521
2026-03-06	55.500	55.500	53.680	54.360	53.720	218
2026-03-05	56.000	56.390	54.397	54.530	53.888	1,076
2026-03-04	54.960	56.880	54.960	56.570	55.904	409
2026-03-03	55.700	56.190	54.620	55.460	54.807	868
2026-03-02	54.800	56.225	54.360	56.225	55.562	1,090
2026-02-27	55.520	56.454	54.750	56.454	55.788	308
2026-02-26	55.120	56.380	54.630	56.130	55.469	977
2026-02-25	55.910	55.910	53.740	54.340	53.700	13,168
2026-02-24	56.220	56.370	55.040	55.670	55.014	5,153
2026-02-23	57.050	58.250	55.051	56.100	55.439	839
2026-02-20	58.250	58.740	57.530	57.950	57.267	232
2026-02-19	58.910	60.000	57.380	57.920	57.238	513
2026-02-18	57.670	59.250	57.250	58.990	58.295	1,797
2026-02-17	56.000	57.900	56.000	57.300	56.625	731
2026-02-13	57.220	57.814	56.075	57.578	56.900	452
2026-02-12	57.710	59.005	56.527	56.527	55.861	2,126
2026-02-11	57.250	58.150	56.590	57.588	56.910	362
2026-02-10	57.000	58.000	55.800	56.760	56.091	1,368
2026-02-09	57.800	58.250	55.880	57.623	56.944	1,835
2026-02-06	56.960	58.080	56.960	57.880	57.198	246
2026-02-05	57.640	58.000	56.520	56.610	55.647	1,186
2026-02-04	56.500	59.089	56.310	57.974	56.987	2,673

← NewerPage 3 of 5 · 248 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.