Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	52.100	53.190	51.570	52.630	51.514	2,608,100
2025-08-07	52.970	53.270	52.630	53.010	51.886	2,895,200
2025-08-06	52.410	52.870	51.950	52.720	51.602	2,770,000
2025-08-05	52.420	52.720	51.620	52.200	51.093	3,240,300
2025-08-04	52.520	52.960	52.200	52.400	51.044	3,817,900
2025-08-01	52.010	52.650	51.510	52.260	50.908	5,586,300
2025-07-31	52.490	52.900	52.200	52.400	51.044	4,007,700
2025-07-30	52.420	53.580	52.290	52.970	51.600	4,666,600
2025-07-29	52.500	52.960	52.100	52.340	50.986	4,119,400
2025-07-28	52.800	53.130	52.030	52.490	51.132	7,655,700
2025-07-25	51.250	52.500	50.420	52.410	51.054	6,936,700
2025-07-24	51.270	52.390	49.470	50.790	49.476	15,294,200
2025-07-23	48.420	48.960	48.350	48.690	47.430	6,858,200
2025-07-22	48.450	48.800	47.970	48.520	47.265	4,209,100
2025-07-21	48.910	49.240	48.090	48.270	47.021	5,653,700
2025-07-18	49.120	49.250	48.340	48.670	47.411	3,706,700
2025-07-17	49.140	49.350	48.620	48.930	47.664	8,021,600
2025-07-16	49.570	49.950	49.000	49.120	47.849	4,567,800
2025-07-15	50.250	50.350	49.620	49.860	48.570	2,371,100
2025-07-14	49.650	50.280	49.250	50.230	48.931	2,327,300
2025-07-11	50.500	50.500	49.580	49.810	48.521	3,401,000
2025-07-10	49.690	50.670	49.500	50.520	49.213	3,145,600
2025-07-09	49.200	49.730	48.870	49.610	48.327	3,334,800
2025-07-08	48.800	49.430	48.560	49.110	47.840	4,013,800
2025-07-07	47.690	48.390	47.470	48.340	47.089	5,285,200
2025-07-03	47.930	48.590	47.640	48.220	46.973	2,373,100
2025-07-02	47.490	47.990	47.010	47.850	46.612	5,856,400
2025-07-01	45.800	47.630	45.600	47.380	46.154	10,764,400
2025-06-30	44.040	44.270	43.200	43.510	42.384	5,060,500
2025-06-27	43.720	44.410	43.570	44.120	42.979	5,912,200
2025-06-26	42.920	43.750	42.850	43.620	42.492	4,379,000
2025-06-25	42.850	43.340	42.600	42.900	41.790	3,791,200
2025-06-24	42.770	42.900	42.060	42.630	41.527	4,471,100
2025-06-23	41.510	42.400	40.940	41.950	40.865	3,227,100
2025-06-20	42.070	42.100	41.390	41.680	40.602	6,701,000
2025-06-18	41.720	41.980	41.390	41.780	40.699	5,368,000
2025-06-17	42.220	42.850	41.540	41.750	40.670	4,156,000
2025-06-16	41.310	42.950	41.100	42.810	41.703	6,156,900
2025-06-13	41.250	41.620	40.030	40.330	39.287	4,893,700
2025-06-12	41.520	41.950	40.910	41.910	40.826	2,885,300
2025-06-11	42.990	42.990	41.570	41.840	40.758	2,983,200
2025-06-10	42.000	42.600	41.900	42.490	41.391	3,218,800
2025-06-09	40.530	41.980	40.530	41.900	40.816	4,704,100
2025-06-06	40.760	40.760	40.040	40.220	39.180	4,699,900
2025-06-05	41.240	41.310	40.040	40.260	39.218	3,925,200
2025-06-04	41.500	41.880	40.850	41.350	40.280	3,916,100
2025-06-03	40.990	42.800	40.900	42.130	41.040	6,849,400
2025-06-02	42.090	42.120	40.360	41.110	40.047	5,296,200
2025-05-30	40.870	41.320	40.610	41.160	40.095	7,920,600
2025-05-29	40.990	41.270	40.470	41.220	40.154	7,771,600
2025-05-28	41.630	41.720	40.330	40.610	39.559	6,944,000
2025-05-27	40.380	42.170	40.120	41.640	40.563	7,043,800
2025-05-23	39.390	40.170	39.360	39.800	38.770	4,453,300
2025-05-22	40.130	40.410	39.290	40.090	39.053	6,600,900
2025-05-21	40.600	40.850	40.220	40.310	39.267	6,230,200
2025-05-20	42.200	42.300	40.850	40.940	39.881	5,784,200
2025-05-19	41.980	42.450	41.770	42.310	41.215	3,595,500
2025-05-16	42.290	42.480	41.830	42.430	41.332	3,979,500
2025-05-15	42.150	42.530	41.880	42.140	41.050	4,562,400
2025-05-14	42.380	42.500	41.980	42.420	41.323	4,708,700

← NewerPage 6 of 21 · 1,255 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.