Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	52.620	54.550	52.550	54.470	53.811	6,424,600
2026-04-24	52.270	53.120	51.940	52.810	52.171	6,143,900
2026-04-23	51.320	53.950	50.050	51.950	51.322	10,291,000
2026-04-22	57.350	57.930	56.280	56.850	56.163	5,054,800
2026-04-21	57.220	57.930	56.820	57.540	56.844	3,945,000
2026-04-20	57.050	57.480	56.160	57.190	56.498	3,766,700
2026-04-17	57.130	58.460	57.130	57.640	56.943	4,095,900
2026-04-16	56.230	56.780	56.140	56.710	56.024	3,071,900
2026-04-15	55.580	56.630	55.310	56.260	55.580	2,835,400
2026-04-14	55.300	55.590	54.650	55.520	54.849	2,592,300
2026-04-13	53.610	54.840	53.090	54.840	54.177	2,782,400
2026-04-10	54.190	54.670	53.060	53.450	52.804	2,937,000
2026-04-09	54.150	54.740	53.640	54.480	53.821	3,338,900
2026-04-08	55.860	56.300	54.520	54.600	53.940	2,460,400
2026-04-07	54.320	54.890	53.980	54.020	53.367	3,441,500
2026-04-06	53.460	54.420	52.920	54.380	53.722	2,847,100
2026-04-02	53.610	54.420	52.800	54.340	53.683	1,958,200
2026-04-01	54.180	54.950	53.990	54.320	53.663	3,068,900
2026-03-31	52.320	54.070	52.000	53.880	53.228	3,756,200
2026-03-30	52.090	52.310	51.320	51.620	50.996	2,973,000
2026-03-27	52.170	52.700	51.680	51.690	51.065	3,503,700
2026-03-26	53.620	53.940	52.010	52.400	51.766	3,828,300
2026-03-25	55.360	55.740	53.960	54.170	53.515	3,857,000
2026-03-24	53.700	55.090	53.530	54.900	54.236	3,247,500
2026-03-23	54.290	54.970	53.960	54.000	53.347	4,004,600
2026-03-20	53.790	54.000	52.460	52.930	52.290	7,068,100
2026-03-19	53.440	54.480	53.240	54.050	53.396	3,351,300
2026-03-18	53.900	55.170	53.750	53.930	53.278	4,340,600
2026-03-17	54.510	55.300	54.050	54.150	53.495	3,848,800
2026-03-16	54.340	54.500	53.250	53.700	53.051	3,484,700
2026-03-13	54.120	54.470	53.370	53.680	53.031	2,645,800
2026-03-12	53.650	53.880	52.950	53.680	53.031	3,644,900
2026-03-11	54.420	55.200	53.390	54.780	54.118	3,307,200
2026-03-10	54.510	55.290	54.040	54.310	53.653	3,174,700
2026-03-09	52.990	54.110	51.470	53.910	53.258	4,716,400
2026-03-06	54.470	54.630	53.370	53.600	52.952	3,745,400
2026-03-05	55.840	56.420	54.360	55.140	54.473	3,668,300
2026-03-04	56.460	56.990	55.850	56.070	55.392	2,712,000
2026-03-03	54.980	56.290	54.520	55.700	55.026	4,100,100
2026-03-02	55.660	56.600	54.250	56.360	55.678	5,594,000
2026-02-27	55.010	56.730	54.850	56.720	56.034	5,698,800
2026-02-26	55.650	56.760	55.470	55.950	55.273	5,596,300
2026-02-25	55.390	55.820	53.630	55.070	54.404	5,841,000
2026-02-24	55.750	56.070	55.020	55.050	54.384	3,923,100
2026-02-23	57.730	58.000	55.040	55.720	55.046	5,578,900
2026-02-20	57.940	58.370	57.460	58.010	57.309	2,821,300
2026-02-19	58.550	58.650	57.320	58.090	57.388	3,251,700
2026-02-18	57.570	59.270	57.570	58.840	58.128	2,790,200
2026-02-17	57.660	57.790	56.350	57.520	56.824	4,878,900
2026-02-13	56.570	58.060	56.000	57.150	56.459	4,635,700
2026-02-12	57.870	59.220	56.330	56.830	56.143	7,014,700
2026-02-11	57.750	58.090	57.310	57.710	57.012	4,416,900
2026-02-10	57.230	57.290	55.820	57.020	56.330	3,809,700
2026-02-09	57.410	58.070	55.730	57.180	56.489	4,678,000
2026-02-06	57.210	57.970	57.000	57.800	56.805	5,516,000
2026-02-05	57.260	57.640	56.460	56.940	55.959	5,666,300
2026-02-04	57.290	59.240	56.970	57.500	56.510	7,315,800
2026-02-03	55.340	56.940	54.860	56.940	55.959	7,187,900
2026-02-02	53.560	55.710	53.400	55.640	54.682	9,614,600
2026-01-30	52.200	54.410	52.170	52.730	51.822	8,627,800

← NewerPage 3 of 79 · 4,728 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.