Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	40.930	42.308	40.930	42.040	40.683	5,540
2025-02-11	41.395	41.850	41.180	41.501	40.162	3,130
2025-02-10	42.780	42.880	41.880	41.915	40.562	3,133
2025-02-07	42.935	43.970	42.850	43.186	41.793	1,893
2025-02-06	43.680	43.780	42.611	42.742	41.120	6,123
2025-02-05	43.980	43.990	43.055	43.591	41.938	3,942
2025-02-04	45.124	45.630	44.560	44.610	42.918	5,204
2025-02-03	45.290	45.290	44.220	44.679	42.984	3,640
2025-01-31	47.800	48.000	45.320	45.694	43.961	13,546
2025-01-30	47.510	48.670	46.620	48.280	46.449	24,248
2025-01-29	43.290	44.130	43.110	44.050	42.379	3,880
2025-01-28	43.480	43.731	43.046	43.190	41.552	12,815
2025-01-27	42.900	44.040	42.900	43.708	42.050	562
2025-01-24	43.560	43.863	43.285	43.285	41.643	960
2025-01-23	44.870	44.870	43.485	43.520	41.869	4,565
2025-01-22	44.290	45.090	44.290	44.345	42.663	2,126
2025-01-21	44.830	45.570	44.830	45.499	43.773	18,428
2025-01-17	44.220	44.830	44.220	44.650	42.956	2,116
2025-01-16	44.350	44.420	44.000	44.130	42.456	1,022
2025-01-15	45.380	45.730	44.100	44.323	42.641	2,316
2025-01-14	47.240	47.240	44.705	44.940	43.235	10,798
2025-01-13	47.210	47.210	46.570	47.070	45.285	631
2025-01-10	48.605	48.830	47.525	47.551	45.747	1,528
2025-01-08	49.060	49.210	48.820	49.111	47.248	2,245
2025-01-07	51.103	51.103	49.580	49.620	47.738	1,005
2025-01-06	51.160	51.910	51.010	51.155	49.215	2,062
2025-01-03	50.940	51.345	49.820	50.460	48.546	1,563
2025-01-02	51.520	51.670	49.770	49.770	47.882	2,544
2024-12-31	50.700	51.500	50.700	51.010	49.075	1,456
2024-12-30	51.030	51.030	50.540	50.920	48.988	2,891
2024-12-27	51.605	51.860	51.360	51.510	49.556	1,404
2024-12-24	51.840	52.040	51.600	51.860	49.893	271
2024-12-23	52.100	52.140	51.308	51.621	49.663	935
2024-12-20	51.700	52.280	51.030	52.120	50.143	1,299
2024-12-19	51.070	51.760	50.926	51.700	49.739	2,640
2024-12-18	53.780	53.845	52.735	52.735	50.735	523
2024-12-17	52.500	53.750	52.420	53.750	51.711	3,179
2024-12-16	53.650	53.790	53.332	53.379	51.354	877
2024-12-13	54.145	54.251	53.480	53.535	51.504	475
2024-12-12	54.617	54.930	53.970	54.220	52.163	505
2024-12-11	54.601	55.050	54.070	54.660	52.587	2,671
2024-12-10	54.690	55.410	54.242	55.345	53.246	3,336
2024-12-09	55.300	56.590	55.220	55.325	53.226	12,537
2024-12-06	54.350	54.810	54.160	54.385	52.322	5,124
2024-12-05	54.825	54.920	54.190	54.190	52.134	1,251
2024-12-04	54.100	54.490	53.740	54.392	52.329	2,143
2024-12-03	54.610	54.880	53.485	54.080	52.029	3,327
2024-12-02	53.695	55.020	53.695	54.825	52.745	10,728
2024-11-29	51.470	53.470	51.470	53.060	51.047	32,401
2024-11-27	51.375	52.028	51.020	51.300	49.354	2,424
2024-11-26	51.170	51.240	50.765	50.970	49.037	527
2024-11-25	50.950	51.510	50.400	51.111	49.172	7,484
2024-11-22	49.500	50.249	49.440	50.150	48.248	4,078
2024-11-21	49.530	50.158	49.268	50.158	48.255	3,079
2024-11-20	49.593	49.728	49.280	49.410	47.536	1,876
2024-11-19	48.750	49.094	48.452	48.905	47.050	2,301
2024-11-18	47.960	48.960	47.860	48.811	46.960	875
2024-11-15	48.509	48.748	47.990	47.990	46.170	3,158
2024-11-14	49.780	49.780	48.170	48.479	46.640	4,785
2024-11-13	49.060	49.388	48.940	49.290	47.420	25,561

← NewerPage 8 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.