Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	52.034	53.175	51.980	52.870	51.750	1,094
2025-08-07	51.950	53.210	51.950	52.740	51.623	605
2025-08-06	52.200	52.615	52.000	52.542	51.429	4,871
2025-08-05	52.400	52.710	51.669	52.360	51.251	190
2025-08-04	52.550	52.809	52.350	52.691	51.574	1,492
2025-08-01	51.510	52.621	51.510	52.420	51.065	1,324
2025-07-31	52.600	52.780	52.230	52.780	51.416	259
2025-07-30	52.500	53.560	52.000	53.420	52.039	2,108
2025-07-29	52.000	52.940	52.000	52.121	50.774	2,048
2025-07-28	52.560	53.079	51.990	52.840	51.474	646
2025-07-25	50.010	52.181	50.010	52.181	50.832	1,198
2025-07-24	51.500	52.330	49.471	50.980	49.662	23,261
2025-07-23	48.390	48.950	48.390	48.515	47.261	460
2025-07-22	48.440	48.540	48.035	48.270	47.022	3,250
2025-07-21	48.910	49.125	48.242	48.242	46.994	938
2025-07-18	49.470	49.470	48.405	48.700	47.441	3,416
2025-07-17	49.010	49.210	48.705	48.895	47.631	2,115
2025-07-16	49.750	49.850	49.002	49.692	48.407	9,373
2025-07-15	49.944	50.430	49.792	49.910	48.620	1,224
2025-07-14	49.250	49.834	49.250	49.812	48.525	574
2025-07-11	50.000	50.430	49.610	49.715	48.430	506
2025-07-10	49.750	50.195	49.400	50.123	48.827	731
2025-07-09	48.985	49.676	48.900	49.505	48.225	1,665
2025-07-08	48.848	49.318	48.500	49.194	47.922	2,252
2025-07-07	47.745	48.230	47.535	48.200	46.954	2,859
2025-07-03	47.910	48.559	47.600	48.211	46.964	2,873
2025-07-02	47.680	47.951	47.130	47.660	46.428	105,689
2025-07-01	45.110	47.569	45.110	47.420	46.194	22,892
2025-06-30	44.500	44.500	43.370	43.620	42.492	802
2025-06-27	43.725	44.390	43.630	44.100	42.960	5,519
2025-06-26	43.300	43.690	42.830	43.632	42.504	1,063
2025-06-25	42.790	43.335	42.610	42.610	41.508	13,970
2025-06-24	42.625	42.850	42.150	42.370	41.275	398
2025-06-23	41.160	42.355	41.005	41.711	40.633	834
2025-06-20	42.070	42.150	41.599	41.599	40.524	388
2025-06-18	41.530	41.931	41.440	41.480	40.408	1,247
2025-06-17	42.990	42.990	41.630	41.630	40.554	1,406
2025-06-16	41.370	42.810	41.100	42.712	41.608	1,554
2025-06-13	41.279	41.587	40.585	40.585	39.536	9,092
2025-06-12	41.520	41.780	41.020	41.509	40.436	554
2025-06-11	42.775	42.990	41.650	41.652	40.576	4,172
2025-06-10	42.000	42.510	41.840	42.510	41.411	1,339
2025-06-09	40.704	41.830	40.530	41.795	40.715	4,327
2025-06-06	40.630	40.630	40.139	40.139	39.101	202
2025-06-05	41.170	41.300	40.680	40.680	39.628	752
2025-06-04	41.545	41.710	40.950	41.710	40.632	3,486
2025-06-03	41.345	42.799	41.150	42.242	41.150	6,821
2025-06-02	41.300	41.900	40.520	40.910	39.852	2,599
2025-05-30	40.710	41.118	40.710	41.110	40.047	1,737
2025-05-29	40.690	41.020	40.690	40.825	39.770	6,573
2025-05-28	41.750	41.750	40.595	40.739	39.686	839
2025-05-27	40.695	42.161	40.230	42.014	40.928	11,644
2025-05-23	39.390	40.060	39.390	40.010	38.976	2,540
2025-05-22	40.110	40.190	39.393	40.190	39.151	9,722
2025-05-21	40.502	40.825	40.335	40.540	39.492	2,909
2025-05-20	42.020	42.100	41.270	41.505	40.432	2,571
2025-05-19	41.980	42.382	41.770	42.370	41.275	1,404
2025-05-16	42.300	42.409	41.790	42.409	41.313	1,939
2025-05-15	41.990	42.430	41.890	42.298	41.204	3,078
2025-05-14	42.410	42.500	42.091	42.401	41.305	2,713

← NewerPage 6 of 21 · 1,236 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.