Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	36.700	36.700	35.311	35.450	35.450	3,318
2026-10-22	36.010	37.460	35.190	37.460	37.460	10,289
2026-10-21	39.160	39.160	37.341	37.520	37.520	2,539
2026-10-20	38.390	38.390	37.490	38.005	38.005	1,460
2026-10-19	38.010	38.560	37.610	37.730	37.730	837
2026-10-16	38.850	38.850	37.580	38.120	38.120	7,422
2026-10-15	37.000	38.230	36.900	38.120	38.120	8,317
2026-10-14	37.220	37.410	36.371	36.850	36.850	3,021
2026-10-13	36.150	36.840	36.000	36.840	36.840	19,552
2026-10-12	36.620	36.620	35.820	35.970	35.970	30,724
2026-10-09	36.260	36.900	35.990	36.095	36.095	3,524
2026-10-08	35.500	36.170	35.295	35.960	35.960	5,015
2026-10-07	36.740	36.740	35.730	35.800	35.800	4,103
2026-10-06	36.692	36.970	36.350	36.448	36.448	2,247
2026-10-05	37.000	37.000	36.100	36.713	36.713	3,740
2026-10-02	36.850	37.230	36.285	36.460	36.460	7,441
2026-10-01	38.500	38.500	36.550	36.750	36.750	17,966
2026-09-30	38.890	38.890	37.980	37.980	37.980	4,470
2026-09-29	38.970	39.160	38.240	38.420	38.420	1,297
2026-09-28	39.000	39.200	38.490	39.060	39.060	254
2026-09-25	38.000	39.097	38.000	38.890	38.890	1,036
2026-09-24	39.190	39.340	38.080	38.610	38.610	4,132
2026-09-23	40.700	40.700	39.000	39.200	39.200	2,889
2026-09-22	40.440	41.500	39.928	39.928	39.928	1,017
2026-09-21	40.230	40.570	39.610	40.217	40.217	8,237
2026-09-18	40.440	41.540	39.820	40.058	40.058	6,294
2026-09-17	41.160	42.240	40.975	41.368	41.368	271
2026-09-16	41.400	41.870	41.150	41.150	41.150	5,627
2026-09-15	42.610	42.650	41.995	42.000	42.000	3,317
2026-09-14	42.850	43.030	42.140	42.267	42.267	3,232
2026-09-11	42.880	43.120	42.670	42.910	42.910	2,706
2026-09-10	43.350	43.490	42.120	42.910	42.910	2,019
2026-09-09	43.630	44.550	42.750	42.750	42.750	800
2026-09-08	44.090	44.750	43.574	44.200	44.200	4,125
2026-09-04	44.200	44.725	44.200	44.640	44.640	316
2026-09-03	45.380	45.380	44.080	44.650	44.650	966
2026-09-02	43.750	45.225	43.600	45.120	45.120	990
2026-09-01	43.880	44.150	43.470	44.000	44.000	539
2026-08-31	45.490	45.800	43.791	43.890	43.890	2,000
2026-08-28	44.680	45.470	44.680	44.951	44.951	955
2026-08-27	46.230	46.290	44.708	44.980	44.980	1,031
2026-08-26	47.290	47.330	46.250	46.500	46.500	184
2026-08-25	47.110	47.600	46.870	47.481	47.481	814
2026-08-24	46.530	47.700	46.530	46.831	46.831	715
2026-08-21	47.330	47.330	45.820	46.870	46.870	1,923
2026-08-20	46.200	46.900	45.610	45.960	45.960	494
2026-08-19	45.000	46.140	44.910	46.140	46.140	1,619
2026-08-18	45.700	46.150	45.300	45.740	45.740	1,406
2026-08-17	47.000	47.000	45.270	45.550	45.550	7,993
2026-08-14	45.800	46.290	45.700	46.262	46.262	3,847
2026-08-13	46.050	46.050	45.400	45.640	45.640	855
2026-08-12	46.000	46.000	45.350	45.770	45.770	148
2026-08-11	45.890	46.000	45.220	45.840	45.840	1,364
2026-08-10	46.150	47.000	45.350	45.525	45.525	786
2026-08-07	46.440	46.960	45.150	45.840	45.840	434
2026-08-06	46.300	47.000	45.487	46.003	46.003	599
2026-08-05	47.450	47.450	46.000	46.498	46.498	1,306
2026-08-04	47.320	47.330	45.910	45.980	45.980	2,630
2026-08-03	49.520	49.830	46.491	46.810	46.810	6,419
2026-07-31	50.400	50.400	48.850	49.090	48.790	693

Page 1 of 2 · 64 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.