Las Vegas Sands Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	57.000	57.000	57.000	57.000	56.205	0
2025-08-06	57.000	57.000	57.000	57.000	56.205	500
2025-08-05	53.410	57.000	53.410	57.000	56.205	2
2025-08-04	53.590	53.590	53.590	53.590	52.842	0
2025-08-01	53.590	53.590	53.590	53.590	52.656	0
2025-07-31	53.590	53.590	53.590	53.590	52.656	0
2025-07-30	53.590	53.590	53.590	53.590	52.656	0
2025-07-29	53.590	53.590	53.590	53.590	52.656	0
2025-07-28	53.590	53.590	53.590	53.590	52.656	0
2025-07-25	53.590	53.590	53.590	53.590	52.656	0
2025-07-24	53.590	53.590	53.590	53.590	52.656	0
2025-07-23	53.590	53.590	53.590	53.590	52.656	0
2025-07-22	53.590	53.590	53.590	53.590	52.656	17
2025-07-21	55.020	55.020	55.020	55.020	54.061	0
2025-07-18	55.020	55.020	55.020	55.020	54.061	0
2025-07-17	55.020	55.020	55.020	55.020	54.061	0
2025-07-16	55.020	55.020	55.020	55.020	54.061	4
2025-07-15	55.200	55.200	55.200	55.200	54.238	0
2025-07-14	55.200	55.200	55.200	55.200	54.238	4
2025-07-11	54.080	54.080	54.080	54.080	53.137	0
2025-07-10	54.080	54.080	54.080	54.080	53.137	0
2025-07-09	53.900	54.080	53.800	54.080	53.137	2,217
2025-07-08	53.600	53.600	53.600	53.600	52.665	1
2025-07-07	51.410	51.410	51.410	51.410	50.514	0
2025-07-04	51.410	51.410	51.410	51.410	50.514	2
2025-07-03	47.600	47.600	47.600	47.600	46.770	0
2025-07-02	47.600	47.600	47.600	47.600	46.770	0
2025-07-01	47.600	47.600	47.600	47.600	46.770	0
2025-06-30	48.900	48.900	47.600	47.600	46.770	4
2025-06-27	48.300	48.300	48.300	48.300	47.458	800
2025-06-26	45.670	45.670	45.670	45.670	44.874	0
2025-06-25	45.670	45.670	45.670	45.670	44.874	0
2025-06-24	45.670	45.670	45.670	45.670	44.874	0
2025-06-23	45.670	45.670	45.670	45.670	44.874	0
2025-06-20	45.670	45.670	45.670	45.670	44.874	0
2025-06-18	45.670	45.670	45.670	45.670	44.874	15
2025-06-17	45.000	45.000	45.000	45.000	44.215	0
2025-06-16	45.000	45.000	45.000	45.000	44.215	0
2025-06-13	45.000	45.000	45.000	45.000	44.215	100
2025-06-12	45.200	45.200	45.200	45.200	44.412	0
2025-06-11	45.200	45.200	45.200	45.200	44.412	0
2025-06-10	45.200	45.200	45.200	45.200	44.412	0
2025-06-09	45.200	45.200	45.200	45.200	44.412	0
2025-06-06	45.200	45.200	45.200	45.200	44.412	0
2025-06-05	45.200	45.200	45.200	45.200	44.412	0
2025-06-04	45.200	45.200	45.200	45.200	44.412	0
2025-06-03	45.200	45.200	45.200	45.200	44.412	0
2025-06-02	45.200	45.200	45.200	45.200	44.412	0
2025-05-30	45.200	45.200	45.200	45.200	44.412	0
2025-05-29	45.200	45.200	45.200	45.200	44.412	0
2025-05-28	45.200	45.200	45.200	45.200	44.412	0
2025-05-27	45.200	45.200	45.200	45.200	44.412	0
2025-05-26	45.200	45.200	45.200	45.200	44.412	0
2025-05-23	45.200	45.200	45.200	45.200	44.412	5
2025-05-22	46.500	46.500	45.200	45.200	44.412	24
2025-05-21	40.160	40.160	40.160	40.160	39.460	0
2025-05-20	40.160	40.160	40.160	40.160	39.460	0
2025-05-19	40.160	40.160	40.160	40.160	39.460	0
2025-05-16	40.160	40.160	40.160	40.160	39.460	0
2025-05-15	40.160	40.160	40.160	40.160	39.460	0

← NewerPage 6 of 21 · 1,247 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.