Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	42.360	42.551	42.102	42.479	41.381	1,239
2025-05-12	41.460	42.460	41.120	42.418	41.321	1,276
2025-05-09	39.780	39.935	39.725	39.793	38.764	2,288
2025-05-08	39.750	40.723	39.702	40.610	39.560	24,340
2025-05-07	39.340	39.830	38.912	39.751	38.723	2,624
2025-05-06	38.060	39.000	38.010	38.700	37.700	620
2025-05-02	37.478	38.190	37.240	37.930	36.706	5,839
2025-05-01	36.780	37.550	36.640	36.970	35.777	6,661
2025-04-30	35.850	36.620	35.700	36.498	35.320	445
2025-04-29	36.010	36.580	35.700	36.580	35.399	1,799
2025-04-28	36.180	36.348	35.490	36.145	34.979	459
2025-04-25	36.510	36.780	36.150	36.260	35.090	3,880
2025-04-24	35.183	36.809	34.720	36.809	35.621	4,320
2025-04-23	34.900	35.900	34.640	34.769	33.647	11,391
2025-04-22	32.880	33.940	32.880	33.640	32.554	2,943
2025-04-17	32.200	32.981	32.200	32.970	31.906	625
2025-04-16	32.610	32.610	31.930	32.000	30.967	1,746
2025-04-15	31.960	32.949	31.960	32.680	31.625	3,432
2025-04-14	32.715	32.850	31.680	32.170	31.132	6,296
2025-04-11	31.190	32.065	30.775	32.065	31.030	3,701
2025-04-10	33.760	33.760	31.202	31.545	30.527	4,490
2025-04-09	30.250	33.146	30.250	33.146	32.076	2,452
2025-04-08	32.900	33.090	31.020	31.074	30.071	7,389
2025-04-07	31.500	33.910	31.492	32.310	31.267	18,636
2025-04-04	34.800	35.000	32.830	33.788	32.698	12,971
2025-04-03	38.250	38.250	35.774	36.344	35.171	13,984
2025-04-02	39.000	39.130	38.610	38.780	37.528	4,665
2025-04-01	38.630	39.269	38.519	38.974	37.717	3,218
2025-03-31	37.620	38.670	37.380	38.670	37.422	4,100
2025-03-28	40.020	40.300	38.311	38.455	37.214	25,557
2025-03-27	40.180	40.710	40.130	40.480	39.174	1,510
2025-03-26	40.330	40.640	40.139	40.230	38.932	630
2025-03-25	41.560	41.660	40.300	40.330	39.028	16,300
2025-03-24	42.070	42.340	41.191	41.191	39.862	4,068
2025-03-21	42.690	42.690	41.000	42.198	40.836	2,711
2025-03-20	44.060	44.060	43.118	43.118	41.727	4,851
2025-03-19	43.770	44.100	43.480	43.912	42.494	11,423
2025-03-18	43.560	43.811	43.088	43.120	41.728	1,217
2025-03-17	43.645	44.160	43.390	43.730	42.319	4,760
2025-03-14	43.230	44.110	42.810	43.241	41.846	3,187
2025-03-13	42.576	43.448	42.520	42.640	41.264	1,743
2025-03-12	43.835	44.450	42.705	42.950	41.564	4,344
2025-03-11	45.530	45.730	44.240	44.800	43.354	4,101
2025-03-10	44.666	45.870	44.390	44.843	43.396	3,382
2025-03-07	44.880	44.880	44.011	44.851	43.403	3,242
2025-03-06	45.740	46.240	45.401	45.401	43.936	264
2025-03-05	45.570	46.087	45.410	45.896	44.415	359
2025-03-04	45.120	45.440	44.510	45.234	43.774	445
2025-03-03	45.890	47.592	45.750	45.989	44.505	10,270
2025-02-28	43.600	45.030	43.600	44.150	42.725	903
2025-02-27	43.200	43.958	43.020	43.958	42.539	2,586
2025-02-26	44.670	44.880	43.490	43.490	42.086	7,873
2025-02-25	45.135	45.160	44.415	44.900	43.451	1,273
2025-02-24	43.685	45.251	43.685	45.179	43.720	9,191
2025-02-21	45.220	45.370	43.971	44.020	42.599	4,148
2025-02-20	44.350	44.720	43.990	44.720	43.277	5,734
2025-02-19	43.560	43.806	43.440	43.491	42.087	3,133
2025-02-18	43.930	44.300	43.409	43.870	42.454	5,514
2025-02-14	42.900	43.445	42.630	43.445	42.043	885
2025-02-13	42.980	43.100	42.000	42.299	40.934	6,753

← NewerPage 7 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.