NYSE:LVS | Historical Stock Price | LAS VEGAS SANDS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-12-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.12$4.94$11.54$26.92$62.81$146.572004-12-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$59.60$89.373,255,500——
2020-12-30$58.74$88.082,179,400——
2020-12-29$58.11$87.133,076,800——
2020-12-28$58.98$88.443,956,400——
2020-12-24$57.01$85.48898,100——
2020-12-23$57.19$85.752,071,100——
2020-12-22$56.25$84.342,704,000——
2020-12-21$56.88$85.293,325,900——
2020-12-18$57.43$86.115,737,900——
2020-12-17$57.34$85.983,471,800——
2020-12-16$57.64$86.432,814,600——
2020-12-15$57.87$86.773,841,100——
2020-12-14$56.53$84.764,643,500——
2020-12-11$56.75$85.093,393,100——
2020-12-10$57.30$85.923,231,300——
2020-12-09$57.99$86.953,633,100——
2020-12-08$58.58$87.842,739,300——
2020-12-07$58.94$88.383,949,500——
2020-12-04$60.11$90.134,913,500——
2020-12-03$58.66$87.965,297,900——
2020-12-02$57.61$86.384,799,400——
2020-12-01$56.62$84.903,580,100——
2020-11-30$55.71$83.534,883,600——
2020-11-27$56.59$84.851,816,900——
2020-11-25$56.54$84.786,092,300——
2020-11-24$58.08$87.095,015,700——
2020-11-23$56.69$85.005,985,000——
2020-11-20$55.90$83.827,507,200——
2020-11-19$58.56$87.813,631,900——
2020-11-18$57.33$85.962,885,000——
2020-11-17$57.50$86.223,541,800——
2020-11-16$58.38$87.547,886,600——
2020-11-13$58.28$87.395,944,100——
2020-11-12$55.56$83.315,679,500——
2020-11-11$56.95$85.396,309,100——
2020-11-10$58.57$87.828,732,600——
2020-11-09$57.87$86.7716,292,100——
2020-11-06$52.98$79.445,059,500——
2020-11-05$52.60$78.878,837,100——
2020-11-04$49.91$74.844,409,400——
2020-11-03$49.02$73.504,207,500——
2020-11-02$49.17$73.735,287,000——
2020-10-30$48.06$72.065,208,900——
2020-10-29$47.84$71.734,205,500——
2020-10-28$46.86$70.265,942,800——
2020-10-27$48.29$72.416,498,500——
2020-10-26$49.13$73.675,168,900——
2020-10-23$50.68$75.996,652,300——
2020-10-22$49.81$74.6913,420,800——
2020-10-21$45.94$68.884,001,600——
2020-10-20$46.20$69.274,661,900——
2020-10-19$44.96$67.418,732,300——
2020-10-16$45.37$68.033,107,700——
2020-10-15$45.74$68.586,623,600——
2020-10-14$44.98$67.444,071,700——
2020-10-13$44.81$67.195,338,000——
2020-10-12$46.17$69.234,964,700——
2020-10-09$45.72$68.557,820,400——
2020-10-08$46.11$69.144,378,600——
2020-10-07$46.18$69.243,655,400——
2020-10-06$46.42$69.604,915,600——
2020-10-05$46.22$69.307,117,100——
2020-10-02$46.15$69.204,278,600——
2020-10-01$46.22$69.303,379,800——
2020-09-30$46.66$69.963,064,000——
2020-09-29$46.72$70.052,503,500——
2020-09-28$47.62$71.402,843,000——
2020-09-25$46.96$70.414,663,800——
2020-09-24$45.91$68.846,974,700——
2020-09-23$45.04$67.534,477,700——
2020-09-22$46.25$69.354,131,800——
2020-09-21$46.44$69.636,518,400——
2020-09-18$49.00$73.477,615,600——
2020-09-17$49.08$73.595,451,900——
2020-09-16$49.67$74.4812,557,700——
2020-09-15$51.85$77.755,173,700——
2020-09-14$53.10$79.624,281,800——
2020-09-11$51.91$77.845,678,100——
2020-09-10$52.32$78.455,980,600——
2020-09-09$50.84$76.234,342,000——
2020-09-08$51.67$77.488,702,200——
2020-09-04$51.96$77.917,735,100——
2020-09-03$50.63$75.925,820,500——
2020-09-02$51.33$76.976,872,500——
2020-09-01$49.65$74.457,728,000——
2020-08-31$50.71$76.045,732,300——
2020-08-28$52.16$78.216,978,200——
2020-08-27$50.53$75.774,932,200——
2020-08-26$49.86$74.763,755,800——
2020-08-25$49.96$74.913,833,100——
2020-08-24$49.81$74.695,074,100——
2020-08-21$48.52$72.756,626,300——
2020-08-20$47.46$71.162,930,200——
2020-08-19$47.47$71.183,587,300——
2020-08-18$47.69$71.513,494,800——
2020-08-17$47.72$71.554,361,000——
2020-08-14$48.37$72.535,896,600——
2020-08-13$48.62$72.904,557,600——
2020-08-12$49.07$73.585,332,500——
2020-08-11$51.00$76.4718,750,400——
2020-08-10$47.52$71.2510,497,100——
2020-08-07$44.20$66.275,886,300——
2020-08-06$45.22$67.809,063,200——
2020-08-05$43.34$64.995,455,000——
2020-08-04$43.73$65.574,017,900——
2020-08-03$44.00$65.974,364,200——
2020-07-31$43.64$65.444,674,700——
2020-07-30$45.50$68.226,033,000——
2020-07-29$44.32$66.454,649,400——
2020-07-28$44.22$66.307,858,800——
2020-07-27$43.48$65.206,681,000——
2020-07-24$44.36$66.515,408,200——
2020-07-23$44.88$67.2910,920,800——
2020-07-22$46.84$70.237,446,000——
2020-07-21$48.00$71.974,817,900——
2020-07-20$47.28$70.894,612,200——
2020-07-17$48.69$73.013,258,400——
2020-07-16$49.71$74.544,030,000——
2020-07-15$50.25$75.356,613,800——
2020-07-14$47.39$71.066,821,300——
2020-07-13$48.53$72.7711,273,000——
2020-07-10$45.72$68.553,594,700——
2020-07-09$44.68$66.993,836,200——
2020-07-08$45.61$68.393,999,400——
2020-07-07$45.03$67.525,096,400——
2020-07-06$47.07$70.587,295,000——
2020-07-02$46.34$69.484,753,300——
2020-07-01$45.04$67.533,948,800——
2020-06-30$45.54$68.285,571,300——
2020-06-29$44.65$66.957,519,300——
2020-06-26$43.33$64.978,055,000——
2020-06-25$44.99$67.4610,547,700——
2020-06-24$44.94$67.387,658,100——
2020-06-23$46.88$70.295,939,700——
2020-06-22$46.29$69.419,069,500——
2020-06-19$47.19$70.768,858,200——
2020-06-18$48.20$72.275,573,400——
2020-06-17$48.90$73.324,128,500——
2020-06-16$49.40$74.078,029,900——
2020-06-15$49.06$73.565,154,800——
2020-06-12$49.87$74.785,830,800——
2020-06-11$49.09$73.618,932,700——
2020-06-10$51.77$77.635,501,000——
2020-06-09$53.66$80.464,806,900——
2020-06-08$55.64$83.437,497,600——
2020-06-05$52.97$79.4211,569,300——
2020-06-04$52.35$78.5018,911,800——
2020-06-03$51.79$77.6611,830,500——
2020-06-02$47.79$71.669,112,100——
2020-06-01$49.03$73.526,797,000——
2020-05-29$47.94$71.887,897,200——
2020-05-28$48.55$72.805,374,000——
2020-05-27$50.93$76.376,734,900——
2020-05-26$49.93$74.876,800,900——
2020-05-22$46.90$70.326,455,700——
2020-05-21$48.57$72.836,378,500——
2020-05-20$50.17$75.236,946,200——
2020-05-19$48.25$72.355,936,000——
2020-05-18$48.39$72.567,804,100——
2020-05-15$44.76$67.115,007,800——
2020-05-14$45.68$68.498,124,300——
2020-05-13$44.42$66.606,694,500——
2020-05-12$45.96$68.916,918,000——
2020-05-11$48.50$72.725,409,000——
2020-05-08$50.94$76.387,303,500——
2020-05-07$47.37$71.035,667,300——
2020-05-06$46.44$69.635,232,300——
2020-05-05$46.39$69.565,096,100——
2020-05-04$45.45$68.154,861,700——
2020-05-01$45.61$68.395,476,300——
2020-04-30$48.02$72.008,066,800——
2020-04-29$48.89$73.3113,085,800——
2020-04-28$46.58$69.8417,592,900——
2020-04-27$46.38$69.5416,024,200——
2020-04-24$43.78$65.6515,670,900——
2020-04-23$45.96$68.9119,525,700——
2020-04-22$41.03$61.5219,818,900——
2020-04-21$40.69$61.0115,101,300——
2020-04-20$43.13$64.6711,410,300——
2020-04-17$47.01$70.4910,000,100——
2020-04-16$45.90$68.827,540,900——
2020-04-15$47.10$70.626,095,200——
2020-04-14$48.13$72.175,202,000——
2020-04-13$46.49$69.714,790,700——
2020-04-09$47.86$71.767,266,000——
2020-04-08$46.55$69.807,634,800——
2020-04-07$42.70$64.038,789,800——
2020-04-06$40.70$61.037,713,800——
2020-04-03$37.92$56.868,805,500——
2020-04-02$40.27$60.386,400,200——
2020-04-01$40.30$60.437,348,900——
2020-03-31$42.47$63.685,226,500——
2020-03-30$43.49$65.217,415,000——
2020-03-27$42.10$63.1311,598,500——
2020-03-26$48.36$72.5110,423,600——
2020-03-25$47.35$71.0010,707,200——
2020-03-24$44.84$67.238,884,100——
2020-03-23$43.45$65.158,152,100——
2020-03-20$43.31$64.9412,859,300——
2020-03-19$40.36$60.5211,399,000——
2020-03-18$37.68$56.5014,302,400——
2020-03-17$40.86$61.2712,774,700——
2020-03-16$40.39$59.3812,380,000——
2020-03-13$49.01$72.0512,515,900——
2020-03-12$44.15$64.9113,388,200——
2020-03-11$48.63$71.499,930,800——
2020-03-10$53.38$78.476,690,500——
2020-03-09$49.66$73.016,998,200——
2020-03-06$54.86$80.6510,002,600——
2020-03-05$54.94$80.777,765,200——
2020-03-04$57.25$84.166,957,900——
2020-03-03$55.90$82.186,564,400——
2020-03-02$58.26$85.656,246,600——
2020-02-28$58.31$85.726,556,700——
2020-02-27$58.43$85.908,874,500——
2020-02-26$59.16$86.977,137,400——
2020-02-25$60.16$88.446,769,600——
2020-02-24$62.21$91.465,799,300——
2020-02-21$65.60$96.445,222,700——
2020-02-20$67.44$99.144,068,400——
2020-02-19$69.10$101.583,183,600——
2020-02-18$68.16$100.203,797,800——
2020-02-14$68.07$100.073,813,700——
2020-02-13$69.31$101.893,572,200——
2020-02-12$71.13$104.575,839,000——
2020-02-11$68.85$101.223,078,800——
2020-02-10$68.16$100.203,569,300——
2020-02-07$66.80$98.206,581,900——
2020-02-06$69.47$102.135,556,800——
2020-02-05$67.89$99.815,040,700——
2020-02-04$67.84$99.735,983,500——
2020-02-03$66.56$97.856,054,900——
2020-01-31$65.31$96.016,778,700——
2020-01-30$66.20$97.328,015,300——
2020-01-29$64.70$95.125,874,900——
2020-01-28$64.41$94.694,731,500——
2020-01-27$63.27$93.0112,594,300——
2020-01-24$67.85$99.755,362,700——
2020-01-23$69.45$102.107,292,600——
2020-01-22$69.45$102.104,340,000——
2020-01-21$70.06$103.0010,307,100——
2020-01-17$74.06$108.883,296,000——
2020-01-16$73.40$107.913,605,300——
2020-01-15$72.77$106.982,602,600——
2020-01-14$73.36$107.853,693,000——
2020-01-13$72.16$106.082,563,000——
2020-01-10$70.91$104.242,217,100——
2020-01-09$71.52$105.143,011,300——
2020-01-08$70.80$104.083,455,300——
2020-01-07$70.16$103.142,262,800——
2020-01-06$70.09$103.042,922,500——
2020-01-03$69.72$102.502,822,400——
2020-01-02$70.80$104.085,299,600——