Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	55.500	56.560	51.920	52.710	51.802	18,123,300
2026-01-28	61.000	62.700	61.000	61.260	60.205	11,044,700
2026-01-27	60.940	61.090	60.060	60.350	59.311	3,745,100
2026-01-26	60.000	62.550	59.970	60.880	59.832	6,707,900
2026-01-23	59.890	60.760	59.570	59.950	58.918	4,259,500
2026-01-22	60.130	60.750	59.770	59.940	58.908	5,236,000
2026-01-21	58.950	59.970	58.850	59.600	58.574	9,370,100
2026-01-20	58.470	59.250	57.720	58.540	57.532	6,156,900
2026-01-16	60.220	60.400	58.610	58.950	57.935	8,025,700
2026-01-15	60.000	61.280	59.780	60.610	59.566	6,884,100
2026-01-14	59.990	60.410	59.260	59.900	58.869	5,367,800
2026-01-13	60.480	60.800	59.720	59.880	58.849	6,050,600
2026-01-12	58.700	60.130	58.600	59.890	58.859	8,204,600
2026-01-09	62.110	62.110	58.870	58.950	57.935	9,774,800
2026-01-08	61.220	62.500	60.760	61.900	60.834	7,655,700
2026-01-07	63.290	63.500	61.200	61.430	60.372	8,674,700
2026-01-06	64.270	64.710	63.550	63.780	62.682	4,540,500
2026-01-05	65.020	65.410	64.150	64.640	63.527	3,828,300
2026-01-02	65.200	65.620	64.150	65.210	64.087	3,743,800
2025-12-31	65.140	65.350	64.930	65.090	63.969	3,307,300
2025-12-30	65.530	65.720	64.800	65.100	63.979	2,993,200
2025-12-29	65.970	66.080	65.070	65.640	64.510	4,111,500
2025-12-26	66.380	66.670	66.070	66.200	65.060	2,147,000
2025-12-24	66.090	66.600	65.780	66.310	65.168	1,557,700
2025-12-23	66.960	67.110	66.050	66.200	65.060	3,423,300
2025-12-22	67.220	67.640	66.620	66.910	65.758	3,970,400
2025-12-19	66.810	67.440	66.530	66.950	65.797	8,524,300
2025-12-18	66.840	67.380	66.440	66.960	65.807	4,874,500
2025-12-17	67.320	67.590	66.330	66.490	65.345	5,492,900
2025-12-16	66.720	68.030	66.710	67.320	66.161	4,667,400
2025-12-15	67.090	68.000	66.230	66.990	65.836	8,054,800
2025-12-12	66.390	66.840	64.420	65.240	64.117	11,242,300
2025-12-11	66.320	67.020	65.930	66.200	65.060	5,107,200
2025-12-10	66.720	67.180	66.370	66.470	65.325	3,392,100
2025-12-09	66.810	66.880	65.900	66.430	65.286	4,029,800
2025-12-08	66.840	68.370	66.680	67.080	65.925	4,117,200
2025-12-05	66.380	66.830	66.130	66.250	65.109	4,361,800
2025-12-04	66.770	66.880	65.210	66.400	65.257	6,027,800
2025-12-03	68.660	68.990	66.870	66.880	65.728	6,380,800
2025-12-02	69.480	69.640	68.260	68.510	67.330	6,094,300
2025-12-01	69.280	70.450	69.070	69.490	68.293	4,790,100
2025-11-28	67.950	68.630	67.590	68.160	66.986	1,390,000
2025-11-26	67.660	68.420	67.400	68.250	67.075	3,493,500
2025-11-25	65.790	68.150	65.790	67.630	66.465	4,986,400
2025-11-24	64.640	65.780	64.630	65.670	64.539	6,652,500
2025-11-21	63.870	64.940	63.210	64.310	63.203	5,289,600
2025-11-20	64.650	65.920	63.420	63.480	62.387	3,933,500
2025-11-19	65.020	65.420	63.890	64.050	62.947	5,769,000
2025-11-18	63.590	65.170	63.290	64.780	63.664	5,274,000
2025-11-17	65.530	66.260	64.350	64.880	63.763	4,575,800
2025-11-14	65.030	66.490	64.030	65.380	64.254	7,243,600
2025-11-13	66.470	66.910	65.110	65.600	64.470	10,241,500
2025-11-12	67.000	67.430	66.480	66.650	65.502	4,200,900
2025-11-11	65.970	67.830	65.840	66.990	65.836	4,713,900
2025-11-10	65.860	67.400	65.550	66.130	64.991	5,559,900
2025-11-07	62.010	65.550	61.620	65.210	64.087	6,105,600
2025-11-06	62.850	63.360	62.100	62.790	61.709	5,280,900
2025-11-05	61.310	63.060	61.310	62.540	61.463	4,684,300
2025-11-04	61.030	61.830	60.320	61.280	60.225	7,195,500
2025-11-03	60.140	61.790	59.800	61.730	60.421	6,581,000

← NewerPage 4 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.