Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	60.400	61.730	60.210	61.530	60.483	8,413
2025-11-03	60.000	61.559	59.700	61.559	60.512	7,721
2025-10-31	58.900	59.499	58.550	58.979	57.729	2,600
2025-10-30	58.180	59.310	57.725	58.981	57.731	1,713
2025-10-29	58.050	59.370	58.010	58.960	57.711	1,065
2025-10-28	58.675	59.040	57.905	58.100	56.869	929
2025-10-27	58.410	59.650	58.260	59.039	57.789	4,356
2025-10-24	56.980	58.290	56.470	57.831	56.606	4,706
2025-10-23	53.250	57.374	53.000	57.374	56.159	36,535
2025-10-22	50.750	50.785	49.870	50.785	49.709	425
2025-10-21	49.700	50.719	49.320	50.649	49.576	2,904
2025-10-20	49.000	50.574	49.000	49.900	48.843	1,779
2025-10-17	49.000	49.710	48.360	48.510	47.482	120
2025-10-16	49.020	50.460	48.820	49.162	48.121	18,087
2025-10-15	48.400	49.810	48.150	49.629	48.578	6,060
2025-10-14	46.300	48.305	46.100	48.305	47.282	1,721
2025-10-13	50.250	50.600	46.420	46.839	45.847	12,463
2025-10-10	51.229	52.030	49.502	50.010	48.951	2,118
2025-10-09	52.980	52.980	50.990	51.274	50.187	864
2025-10-08	52.050	54.120	51.830	53.941	52.798	1,128
2025-10-07	52.285	52.690	51.722	51.760	50.664	795
2025-10-06	52.200	53.025	51.450	52.865	51.745	4,094
2025-10-03	54.470	54.530	50.700	51.072	49.990	15,528
2025-10-02	53.930	55.410	53.930	54.900	53.737	793
2025-10-01	53.880	54.955	53.540	54.955	53.791	3,053
2025-09-30	55.100	55.250	53.450	53.450	52.318	1,578
2025-09-29	54.888	55.181	54.400	55.181	54.012	1,942
2025-09-26	52.970	54.111	52.970	53.820	52.680	517
2025-09-25	52.759	53.020	52.702	52.702	51.586	171
2025-09-24	53.365	53.470	52.540	52.762	51.644	783
2025-09-23	52.922	53.880	52.922	53.682	52.545	556
2025-09-22	54.525	54.610	53.320	53.540	52.406	188
2025-09-19	53.560	54.390	53.196	53.480	52.347	1,681
2025-09-18	52.440	52.840	52.270	52.529	51.416	237
2025-09-17	52.210	52.999	52.020	52.999	51.876	864
2025-09-16	52.305	52.715	51.780	51.909	50.810	1,236
2025-09-15	53.330	53.490	52.466	52.989	51.867	2,785
2025-09-12	54.153	54.970	53.390	53.621	52.485	2,205
2025-09-11	54.630	54.790	53.955	54.734	53.575	1,951
2025-09-10	54.000	54.601	54.000	54.405	53.253	629
2025-09-09	53.775	54.100	53.530	54.040	52.895	2,318
2025-09-08	53.900	53.990	53.160	53.565	52.430	6,826
2025-09-05	55.100	55.150	53.715	53.715	52.577	1,875
2025-09-04	54.890	55.700	54.655	54.655	53.497	945
2025-09-03	56.780	57.000	55.292	55.292	54.121	1,846
2025-09-02	56.800	57.400	56.570	56.741	55.539	10,676
2025-08-29	57.420	58.025	57.420	57.531	56.312	599
2025-08-28	57.252	57.690	56.960	57.580	56.360	645
2025-08-27	55.892	56.591	55.810	56.458	55.262	1,048
2025-08-26	56.100	56.720	55.710	56.440	55.244	2,096
2025-08-22	53.970	55.015	53.550	54.922	53.758	581
2025-08-21	53.180	53.740	53.180	53.460	52.328	219
2025-08-20	51.890	53.975	51.890	53.780	52.641	356
2025-08-19	52.650	53.729	52.650	53.729	52.591	1,075
2025-08-18	53.660	53.930	52.964	52.965	51.843	4,260
2025-08-15	54.300	54.510	53.950	54.180	53.032	1,599
2025-08-14	53.755	54.080	53.700	53.940	52.797	884
2025-08-13	53.890	54.170	53.630	53.955	52.812	10,155
2025-08-12	52.940	54.420	52.940	53.881	52.740	9,789
2025-08-11	52.715	53.120	52.342	52.782	51.663	758

← NewerPage 5 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.