Las Vegas Sands Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	42.360	42.600	41.980	42.320	41.225	5,162,100
2025-05-12	41.120	42.490	41.120	42.390	41.293	7,470,700
2025-05-09	39.780	40.120	39.620	39.790	38.761	5,363,700
2025-05-08	39.730	40.870	39.460	39.760	38.731	8,006,300
2025-05-07	39.360	39.960	38.910	39.580	38.556	6,677,600
2025-05-06	38.060	39.040	37.950	38.810	37.806	6,981,200
2025-05-05	37.770	38.640	37.540	38.310	37.075	7,925,700
2025-05-02	37.350	38.220	37.240	38.070	36.843	6,355,800
2025-05-01	36.780	37.610	36.600	36.810	35.624	5,783,600
2025-04-30	35.900	36.800	35.760	36.670	35.488	5,606,600
2025-04-29	35.700	36.710	35.500	36.570	35.391	5,370,000
2025-04-28	35.460	36.490	35.430	36.040	34.879	5,844,600
2025-04-25	36.510	36.820	35.630	35.890	34.733	6,978,000
2025-04-24	34.470	37.020	34.360	36.610	35.430	11,524,800
2025-04-23	35.120	35.940	34.330	34.380	33.272	11,854,800
2025-04-22	32.880	34.040	32.830	33.940	32.846	7,230,300
2025-04-21	32.670	32.860	32.200	32.560	31.511	5,564,200
2025-04-17	32.300	33.070	32.140	32.770	31.714	5,739,600
2025-04-16	32.300	32.650	31.600	31.860	30.833	5,044,500
2025-04-15	31.960	32.990	31.960	32.670	31.617	6,218,300
2025-04-14	32.640	32.820	31.570	32.120	31.085	6,795,700
2025-04-11	31.740	32.270	30.710	32.090	31.056	5,116,400
2025-04-10	32.900	33.000	31.050	31.720	30.698	7,840,300
2025-04-09	30.810	33.810	30.520	33.730	32.643	13,193,300
2025-04-08	32.990	33.100	30.180	30.700	29.711	11,542,600
2025-04-07	32.360	34.110	31.420	32.100	31.066	10,019,400
2025-04-04	35.000	35.170	32.740	33.370	32.295	11,367,000
2025-04-03	37.510	37.870	35.560	36.410	35.237	11,130,100
2025-04-02	39.000	39.280	38.500	39.040	37.782	5,403,500
2025-04-01	38.630	39.290	38.630	39.150	37.888	6,310,400
2025-03-31	37.440	38.800	37.380	38.630	37.385	5,684,700
2025-03-28	40.000	40.160	38.130	38.180	36.950	5,782,300
2025-03-27	40.130	40.750	40.010	40.320	39.021	3,582,500
2025-03-26	40.350	40.650	40.070	40.310	39.011	4,277,900
2025-03-25	41.560	41.710	40.170	40.270	38.972	7,675,300
2025-03-24	42.000	42.420	41.160	41.500	40.163	5,573,300
2025-03-21	42.380	42.440	40.900	41.930	40.579	7,760,300
2025-03-20	43.450	43.800	42.830	42.880	41.498	3,908,400
2025-03-19	43.510	44.210	43.430	43.910	42.495	4,339,200
2025-03-18	43.700	43.880	43.020	43.270	41.876	4,039,000
2025-03-17	43.370	44.330	43.370	43.670	42.263	4,643,700
2025-03-14	43.230	44.290	42.660	43.190	41.798	9,203,700
2025-03-13	42.900	43.470	42.470	42.780	41.401	5,940,800
2025-03-12	44.560	44.780	42.670	42.790	41.411	5,026,000
2025-03-11	45.530	45.860	44.220	44.820	43.376	3,276,000
2025-03-10	44.460	45.890	44.380	45.340	43.879	3,889,800
2025-03-07	44.880	45.130	44.020	45.060	43.608	4,715,100
2025-03-06	45.690	46.380	45.150	45.390	43.927	4,236,800
2025-03-05	45.700	46.350	45.550	46.050	44.566	4,868,000
2025-03-04	45.000	45.660	44.370	45.090	43.637	3,881,500
2025-03-03	46.420	47.630	44.930	45.430	43.966	7,525,900
2025-02-28	43.600	45.060	43.600	44.710	43.269	3,944,800
2025-02-27	43.600	44.180	42.990	43.740	42.330	3,051,000
2025-02-26	45.100	45.100	43.360	43.730	42.321	3,301,200
2025-02-25	45.010	45.330	43.650	44.360	42.930	6,886,200
2025-02-24	43.750	45.400	43.620	45.110	43.656	5,185,200
2025-02-21	45.160	45.370	43.710	44.020	42.601	4,168,900
2025-02-20	44.090	44.990	44.020	44.970	43.521	4,189,500
2025-02-19	43.560	44.180	43.370	44.040	42.621	3,973,500
2025-02-18	43.690	44.360	43.360	43.820	42.408	5,453,900

← NewerPage 7 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.