Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	53.360	53.360	53.360	53.360	52.930	3
2026-04-28	56.700	56.700	56.700	56.700	56.243	0
2026-04-27	56.700	56.700	56.700	56.700	56.243	0
2026-04-24	56.700	56.700	56.700	56.700	56.243	0
2026-04-23	56.700	56.700	56.700	56.700	56.243	0
2026-04-22	56.700	56.700	56.700	56.700	56.243	1
2026-04-20	57.060	57.060	57.060	57.060	56.600	172
2026-04-17	57.780	57.780	57.780	57.780	57.314	1
2026-04-16	55.760	55.760	55.760	55.760	55.310	0
2026-04-15	55.760	55.760	55.760	55.760	55.310	1
2026-04-14	54.750	54.750	54.750	54.750	54.308	0
2026-04-13	54.750	54.750	54.750	54.750	54.308	1
2026-04-10	54.540	54.540	54.120	54.120	53.684	2
2026-04-09	55.800	55.800	55.800	55.800	55.350	0
2026-04-08	55.800	55.800	55.800	55.800	55.350	0
2026-04-07	55.800	55.800	55.800	55.800	55.350	1
2026-04-06	56.340	56.340	56.340	56.340	55.886	0
2026-04-02	56.340	56.340	56.340	56.340	55.886	0
2026-04-01	56.340	56.340	56.340	56.340	55.886	1
2026-03-31	55.650	55.650	55.650	55.650	55.201	1
2026-03-30	54.600	54.600	54.600	54.600	54.160	1
2026-03-27	57.480	57.480	57.480	57.480	57.016	0
2026-03-26	57.480	57.480	57.480	57.480	57.016	0
2026-03-25	57.480	57.480	57.480	57.480	57.016	0
2026-03-24	57.480	57.480	57.480	57.480	57.016	4
2026-03-23	56.280	56.280	56.280	56.280	55.826	0
2026-03-20	56.280	56.280	56.280	56.280	55.826	1
2026-03-19	55.640	55.640	55.640	55.640	55.191	0
2026-03-18	55.640	55.640	55.640	55.640	55.191	0
2026-03-17	55.640	55.640	55.640	55.640	55.191	0
2026-03-16	55.640	55.640	55.640	55.640	55.191	0
2026-03-13	55.640	55.640	55.640	55.640	55.191	0
2026-03-12	55.640	55.640	55.640	55.640	55.191	1
2026-03-11	55.500	55.500	55.500	55.500	55.052	0
2026-03-10	55.500	55.500	55.500	55.500	55.052	0
2026-03-09	55.500	55.500	55.500	55.500	55.052	1
2026-03-06	59.510	59.510	59.510	59.510	59.030	0
2026-03-05	59.510	59.510	59.510	59.510	59.030	0
2026-03-04	59.510	59.510	59.510	59.510	59.030	0
2026-03-03	59.510	59.510	59.510	59.510	59.030	0
2026-03-02	59.510	59.510	59.510	59.510	59.030	0
2026-02-27	59.510	59.510	59.510	59.510	59.030	0
2026-02-26	59.510	59.510	59.510	59.510	59.030	0
2026-02-25	59.510	59.510	59.510	59.510	59.030	0
2026-02-24	59.510	59.510	59.510	59.510	59.030	0
2026-02-23	59.510	59.510	59.510	59.510	59.030	0
2026-02-20	59.510	59.510	59.510	59.510	59.030	0
2026-02-19	59.510	59.510	59.510	59.510	59.030	0
2026-02-18	59.510	59.510	59.510	59.510	59.030	0
2026-02-13	59.510	59.510	59.510	59.510	59.030	1
2026-02-12	59.510	59.510	59.510	59.510	59.030	0
2026-02-11	59.320	59.520	59.320	59.510	59.030	350
2026-02-10	72.750	72.750	72.750	72.750	72.163	0
2026-02-09	72.750	72.750	72.750	72.750	72.163	0
2026-02-06	72.750	72.750	72.750	72.750	72.163	0
2026-02-05	72.750	72.750	72.750	72.750	71.946	0
2026-02-04	72.750	72.750	72.750	72.750	71.946	0
2026-02-03	72.750	72.750	72.750	72.750	71.946	0
2026-02-02	72.750	72.750	72.750	72.750	71.946	0
2026-01-30	72.750	72.750	72.750	72.750	71.946	0

← NewerPage 3 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.2178 USD
2026-05-04	0.2092 USD
2026-02-06	0.2195 USD
2025-11-03	0.1849 USD
2025-08-04	0.1893 USD
2025-05-05	0.1971 USD
2025-02-07	0.1996 USD
2024-11-04	0.1621 USD
2024-08-05	0.1530 USD
2024-05-06	0.1435 USD
2024-02-05	0.1392 USD
2023-11-06	0.1360 USD
2023-08-07	0.1992 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.