Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	44.400	46.740	44.210	46.030	45.738	10,714,400
2026-07-22	45.690	46.300	45.190	45.250	44.963	7,356,900
2026-07-21	45.820	46.050	45.290	45.470	45.182	5,184,500
2026-07-20	45.440	45.930	44.860	45.810	45.519	4,569,400
2026-07-17	45.590	45.700	45.020	45.360	45.072	4,295,700
2026-07-16	45.230	45.910	45.070	45.700	45.410	4,613,900
2026-07-15	44.850	45.040	44.220	44.790	44.506	4,792,100
2026-07-14	45.500	45.850	44.590	44.780	44.496	3,887,500
2026-07-13	46.960	47.210	45.590	45.900	45.609	3,198,100
2026-07-10	46.880	47.120	46.300	46.690	46.394	3,357,800
2026-07-09	45.620	46.510	45.120	46.450	46.155	3,889,800
2026-07-08	45.990	46.980	45.990	46.190	45.897	4,517,100
2026-07-07	46.480	46.990	45.640	46.060	45.768	3,105,800
2026-07-06	47.400	47.550	45.700	46.580	46.284	3,911,200
2026-07-02	46.300	47.380	46.300	46.990	46.692	3,766,700
2026-07-01	46.160	46.280	45.620	46.250	45.957	4,242,800
2026-06-30	46.270	46.590	45.900	46.190	45.897	3,759,200
2026-06-29	47.510	47.590	46.150	46.370	46.076	3,726,200
2026-06-26	46.250	47.650	46.250	47.120	46.821	6,246,500
2026-06-25	47.880	47.980	46.080	46.280	45.986	3,900,400
2026-06-24	47.870	48.590	47.580	47.760	47.457	5,232,200
2026-06-23	47.590	48.400	47.460	47.760	47.457	5,549,600
2026-06-22	48.000	48.080	47.120	47.800	47.497	5,278,200
2026-06-18	48.440	49.050	48.030	48.720	48.411	10,950,200
2026-06-17	48.680	49.160	48.010	48.130	47.825	4,336,800
2026-06-16	49.780	50.140	48.860	48.940	48.630	4,542,700
2026-06-15	50.750	50.890	49.160	49.740	49.424	6,615,600
2026-06-12	50.500	51.670	50.170	50.670	50.349	3,713,000
2026-06-11	51.310	51.310	50.040	50.610	50.289	4,092,000
2026-06-10	51.520	51.650	50.570	50.810	50.488	3,278,900
2026-06-09	51.550	52.470	51.200	51.650	51.322	3,351,100
2026-06-08	50.250	51.000	49.880	50.790	50.468	3,117,200
2026-06-05	50.530	50.870	50.020	50.250	49.931	2,364,000
2026-06-04	51.320	51.440	50.470	50.730	50.408	2,304,700
2026-06-03	51.000	51.300	50.200	50.860	50.537	3,405,400
2026-06-02	53.010	53.080	51.000	51.210	50.885	4,266,400
2026-06-01	51.000	53.540	50.930	53.270	52.932	5,268,600
2026-05-29	51.210	51.350	50.400	50.570	50.249	4,399,700
2026-05-28	50.920	52.180	50.130	51.110	50.786	3,292,800
2026-05-27	50.330	51.240	50.320	51.060	50.736	3,779,900
2026-05-26	49.660	50.160	49.240	49.750	49.434	3,153,700
2026-05-22	48.600	49.810	48.550	49.430	49.116	3,826,800
2026-05-21	49.190	49.810	48.240	49.450	49.136	4,830,100
2026-05-20	49.570	50.220	48.770	49.620	49.305	5,255,900
2026-05-19	50.680	51.260	49.780	49.920	49.603	5,103,900
2026-05-18	51.190	51.660	50.170	50.190	49.872	3,975,100
2026-05-15	50.400	51.230	50.250	51.160	50.835	4,136,500
2026-05-14	51.470	52.010	50.560	50.650	50.329	3,854,800
2026-05-13	51.690	51.970	50.740	51.320	50.994	3,651,200
2026-05-12	52.010	52.770	51.530	51.700	51.372	4,236,800
2026-05-11	52.430	52.940	51.640	52.070	51.740	5,316,400
2026-05-08	54.270	54.620	52.870	53.110	52.773	6,260,500
2026-05-07	53.520	54.350	53.260	53.780	53.439	6,454,100
2026-05-06	53.000	53.560	52.690	53.220	52.882	5,905,100
2026-05-05	51.800	53.030	51.800	52.260	51.928	5,333,200
2026-05-04	53.370	53.580	51.530	51.860	51.233	5,847,800
2026-05-01	54.580	54.580	53.000	53.790	53.140	4,946,500
2026-04-30	53.880	54.860	53.510	54.610	53.950	5,159,800
2026-04-29	54.120	54.400	53.230	53.720	53.070	4,773,500
2026-04-28	54.480	54.850	53.470	54.260	53.604	5,418,000

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.3000 USD
2026-05-05	0.3000 USD
2026-02-09	0.3000 USD
2025-11-04	0.2500 USD
2025-08-05	0.2500 USD
2025-05-06	0.2500 USD
2025-02-10	0.2500 USD
2024-11-05	0.2000 USD
2024-08-06	0.2000 USD
2024-05-06	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.