Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	58.760	59.500	58.520	59.350	58.092	4,747,500
2025-10-30	58.510	59.320	57.600	58.950	57.700	4,089,800
2025-10-29	58.220	59.400	58.110	58.780	57.534	4,544,300
2025-10-28	59.200	59.540	57.820	58.200	56.966	4,666,800
2025-10-27	58.590	59.660	58.210	59.440	58.180	6,496,300
2025-10-24	56.990	58.290	56.470	57.600	56.379	6,124,200
2025-10-23	54.560	57.700	53.850	56.890	55.684	13,414,100
2025-10-22	50.300	51.060	49.850	50.620	49.547	4,374,400
2025-10-21	49.580	50.770	49.200	50.620	49.547	3,815,600
2025-10-20	49.890	50.660	49.420	49.730	48.676	7,701,400
2025-10-17	49.110	49.800	48.310	48.540	47.511	7,964,400
2025-10-16	50.110	50.110	48.600	49.140	48.098	4,497,600
2025-10-15	48.190	49.910	48.190	49.030	47.991	4,861,700
2025-10-14	45.910	48.410	45.910	48.040	47.022	6,517,500
2025-10-13	48.500	48.680	46.290	46.470	45.485	11,891,700
2025-10-10	52.030	52.030	49.480	49.610	48.558	6,609,000
2025-10-09	52.980	52.980	50.900	51.860	50.761	5,423,300
2025-10-08	51.930	54.180	51.840	53.270	52.141	5,252,500
2025-10-07	52.250	52.500	51.610	51.800	50.702	3,172,600
2025-10-06	51.630	53.110	51.540	52.270	51.162	5,958,900
2025-10-03	54.470	54.550	50.640	50.970	49.889	8,163,300
2025-10-02	54.950	55.450	54.340	55.050	53.883	3,202,800
2025-10-01	53.870	55.150	53.580	54.770	53.609	3,888,300
2025-09-30	55.240	55.240	53.390	53.790	52.650	4,110,900
2025-09-29	54.930	55.490	54.090	55.250	54.079	4,291,300
2025-09-26	53.020	54.460	52.990	54.010	52.865	3,285,800
2025-09-25	52.890	53.410	52.530	53.060	51.935	2,735,700
2025-09-24	53.280	53.470	52.500	52.990	51.867	3,383,400
2025-09-23	53.000	54.050	52.910	53.070	51.945	4,747,200
2025-09-22	54.430	54.610	52.840	52.860	51.739	5,920,600
2025-09-19	53.620	54.410	53.180	53.870	52.728	15,691,800
2025-09-18	52.840	53.260	52.190	53.210	52.082	4,336,200
2025-09-17	52.150	53.140	51.680	52.710	51.593	5,051,100
2025-09-16	52.630	52.720	51.550	51.860	50.761	6,442,400
2025-09-15	53.450	53.490	52.460	53.090	51.964	5,735,000
2025-09-12	54.890	54.910	53.320	53.500	52.366	5,880,900
2025-09-11	54.630	54.910	53.860	54.710	53.550	5,815,800
2025-09-10	54.190	54.670	53.820	54.500	53.345	4,945,800
2025-09-09	53.720	54.270	53.540	54.000	52.855	4,732,700
2025-09-08	53.900	53.940	53.090	53.750	52.610	6,145,900
2025-09-05	55.100	55.300	53.610	53.700	52.562	5,133,700
2025-09-04	55.410	55.410	54.620	55.110	53.942	4,841,500
2025-09-03	56.910	56.910	55.200	55.370	54.196	5,905,800
2025-09-02	56.870	57.420	56.390	57.010	55.801	5,159,500
2025-08-29	57.500	58.050	57.270	57.630	56.408	3,245,400
2025-08-28	57.300	57.740	57.110	57.710	56.487	3,126,500
2025-08-27	55.810	56.920	55.810	56.700	55.498	3,176,700
2025-08-26	56.090	56.860	55.810	56.190	54.999	5,483,900
2025-08-25	55.500	56.550	55.440	56.220	55.028	4,559,000
2025-08-22	53.750	55.210	53.540	55.050	53.883	4,015,000
2025-08-21	53.410	53.790	53.180	53.510	52.376	3,451,900
2025-08-20	53.170	54.080	53.170	53.620	52.483	3,728,800
2025-08-19	53.000	53.810	52.770	53.600	52.464	3,902,500
2025-08-18	53.760	53.980	52.760	52.800	51.681	4,643,600
2025-08-15	54.300	54.570	53.650	53.660	52.522	3,487,700
2025-08-14	53.820	54.300	53.640	54.120	52.973	3,812,600
2025-08-13	53.890	54.390	53.580	54.330	53.178	4,584,200
2025-08-12	53.150	54.430	52.950	53.890	52.748	5,301,100
2025-08-11	52.920	53.140	52.270	53.020	51.896	3,689,000
2025-08-08	52.100	53.190	51.570	52.630	51.514	2,608,100

← NewerPage 5 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.