Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	55.610	56.639	55.010	56.110	55.155	32,118
2026-02-02	53.250	55.515	51.800	55.340	54.398	8,592
2026-01-30	52.900	54.400	51.660	52.490	51.597	7,292
2026-01-29	55.300	57.801	52.000	52.660	51.764	13,349
2026-01-28	60.890	62.686	60.600	61.806	60.754	4,132
2026-01-27	61.000	61.250	60.340	60.819	59.784	2,275
2026-01-26	59.600	62.420	59.590	60.810	59.775	2,810
2026-01-23	61.000	61.000	59.590	59.950	58.930	1,113
2026-01-22	60.000	60.810	59.590	60.400	59.372	3,170
2026-01-21	58.980	59.760	58.080	59.053	58.048	1,798
2026-01-20	58.470	59.020	57.770	58.001	57.014	1,453
2026-01-16	61.010	61.200	58.779	58.840	57.839	500
2026-01-15	59.770	60.971	59.150	60.890	59.854	508
2026-01-14	59.920	60.330	59.390	59.740	58.723	2,957
2026-01-13	60.160	60.640	59.180	60.002	58.981	1,344
2026-01-12	59.120	60.051	58.000	60.028	59.007	1,132
2026-01-09	62.150	62.670	59.462	59.462	58.450	2,815
2026-01-08	61.110	62.212	60.885	62.150	61.092	767
2026-01-07	64.100	64.320	61.290	61.551	60.503	10,974
2026-01-06	64.220	65.380	63.622	63.779	62.694	4,945
2026-01-05	64.964	65.320	64.570	64.908	63.803	1,409
2026-01-02	65.000	66.350	64.181	65.109	64.001	4,746
2025-12-31	65.030	65.280	65.017	65.110	64.002	1,231
2025-12-30	65.500	65.640	64.990	65.220	64.110	243
2025-12-29	65.350	65.910	65.262	65.277	64.166	901
2025-12-24	65.740	66.440	65.740	66.440	65.309	531
2025-12-23	66.910	67.460	66.359	66.474	65.343	2,774
2025-12-22	66.650	67.405	66.580	67.159	66.016	3,413
2025-12-19	66.230	67.415	66.230	66.652	65.518	1,508
2025-12-18	66.690	67.000	65.980	66.899	65.760	491
2025-12-17	67.050	68.120	66.600	66.600	65.467	270
2025-12-16	66.000	68.050	66.000	67.324	66.178	1,186
2025-12-15	66.450	67.880	65.310	66.619	65.485	8,183
2025-12-12	66.660	66.660	64.940	65.050	63.943	1,970
2025-12-11	66.500	66.900	65.700	66.156	65.030	84
2025-12-10	66.270	67.300	66.270	66.475	65.344	2,069
2025-12-09	66.960	67.680	66.004	66.070	64.946	417
2025-12-08	67.170	68.210	66.060	67.080	65.938	4,289
2025-12-05	66.450	66.930	65.870	66.716	65.581	1,573
2025-12-04	67.090	67.480	65.245	66.162	65.036	3,267
2025-12-03	68.560	69.120	66.990	67.090	65.948	2,182
2025-12-02	69.800	70.330	68.392	68.568	67.401	632
2025-12-01	68.400	70.342	68.020	70.070	68.878	7,719
2025-11-28	68.370	69.200	67.620	68.425	67.261	459
2025-11-26	67.800	68.380	67.040	67.990	66.833	749
2025-11-25	65.670	68.120	65.080	67.510	66.361	9,530
2025-11-24	64.400	65.680	64.330	65.680	64.562	719
2025-11-21	63.490	64.588	63.030	64.529	63.430	851
2025-11-20	64.400	65.805	63.942	64.100	63.009	2,124
2025-11-19	63.890	65.880	63.890	64.740	63.638	6,342
2025-11-18	64.240	64.924	63.470	64.924	63.819	1,494
2025-11-17	65.350	66.093	65.350	65.520	64.405	7,096
2025-11-14	64.585	66.490	64.200	65.700	64.582	1,711
2025-11-13	66.640	66.700	65.100	66.220	65.093	5,587
2025-11-12	67.300	67.380	66.470	66.880	65.742	849
2025-11-11	66.019	67.780	65.970	66.950	65.811	2,860
2025-11-10	66.125	67.295	65.751	66.678	65.543	10,254
2025-11-07	62.255	64.880	61.670	64.880	63.776	7,978
2025-11-06	62.690	63.250	62.030	63.124	62.050	856
2025-11-05	61.270	62.941	60.740	62.941	61.870	3,401

← NewerPage 4 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.