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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$37.64$56.444,777,600——
2021-12-30$37.68$56.505,882,300——
2021-12-29$37.19$55.764,364,900——
2021-12-28$37.65$56.455,098,900——
2021-12-27$37.87$56.787,085,100——
2021-12-23$38.59$57.8612,964,000——
2021-12-22$37.03$55.526,242,000——
2021-12-21$37.02$55.519,792,700——
2021-12-20$34.15$51.218,641,100——
2021-12-17$35.44$53.1411,950,300——
2021-12-16$35.11$52.657,956,800——
2021-12-15$36.01$53.999,878,900——
2021-12-14$36.37$54.539,286,900——
2021-12-13$36.93$55.377,841,400——
2021-12-10$37.66$56.475,972,300——
2021-12-09$38.11$57.145,732,000——
2021-12-08$38.71$58.048,871,700——
2021-12-07$37.07$55.587,425,300——
2021-12-06$36.74$55.0910,168,700——
2021-12-03$34.28$51.407,151,400——
2021-12-02$35.59$53.3610,494,800——
2021-12-01$33.98$50.9510,906,100——
2021-11-30$35.62$53.4115,398,700——
2021-11-29$37.26$55.8710,209,900——
2021-11-26$37.87$56.7815,314,800——
2021-11-24$40.01$59.994,957,400——
2021-11-23$39.81$59.696,019,400——
2021-11-22$40.63$60.929,261,000——
2021-11-19$38.26$57.379,708,500——
2021-11-18$38.55$57.806,432,400——
2021-11-17$39.29$58.915,943,300——
2021-11-16$40.64$60.946,907,200——
2021-11-15$41.34$61.997,207,700——
2021-11-12$39.70$59.536,667,800——
2021-11-11$39.50$59.236,335,700——
2021-11-10$40.04$60.047,939,600——
2021-11-09$41.08$61.605,635,700——
2021-11-08$41.57$62.338,229,800——
2021-11-05$42.64$63.9414,591,500——
2021-11-04$39.74$59.595,901,800——
2021-11-03$41.08$61.606,084,800——
2021-11-02$40.70$61.035,127,800——
2021-11-01$41.02$61.516,788,900——
2021-10-29$38.81$58.198,833,700——
2021-10-28$39.74$59.596,825,100——
2021-10-27$40.30$60.4310,587,600——
2021-10-26$39.03$58.526,876,600——
2021-10-25$37.99$56.967,050,700——
2021-10-22$38.00$56.986,509,900——
2021-10-21$38.77$58.1313,877,400——
2021-10-20$39.52$59.2610,680,700——
2021-10-19$40.30$60.435,414,800——
2021-10-18$40.04$60.045,244,300——
2021-10-15$40.10$60.135,368,000——
2021-10-14$40.37$60.535,941,500——
2021-10-13$40.05$60.055,514,600——
2021-10-12$40.23$60.3210,446,700——
2021-10-11$39.09$58.6110,367,900——
2021-10-08$38.22$57.318,133,200——
2021-10-07$37.12$55.6612,755,800——
2021-10-06$36.75$55.1011,977,600——
2021-10-05$37.47$56.187,631,400——
2021-10-04$36.91$55.347,120,900——
2021-10-01$38.18$57.258,119,000——
2021-09-30$36.60$54.886,679,100——
2021-09-29$36.40$54.588,328,200——
2021-09-28$37.30$55.936,471,100——
2021-09-27$37.90$56.8310,832,700——
2021-09-24$36.90$55.3312,205,200——
2021-09-23$37.28$55.9010,392,400——
2021-09-22$36.12$54.1612,403,500——
2021-09-21$35.59$53.3615,596,600——
2021-09-20$37.69$56.5114,699,600——
2021-09-17$38.17$57.2317,752,000——
2021-09-16$37.52$56.2622,184,400——
2021-09-15$38.05$57.0530,369,500——
2021-09-14$38.71$58.0451,816,100——
2021-09-13$42.89$64.316,256,900——
2021-09-10$41.84$62.747,063,200——
2021-09-09$43.67$65.484,540,200——
2021-09-08$43.94$65.886,849,500——
2021-09-07$44.93$67.377,481,900——
2021-09-03$43.13$64.675,754,000——
2021-09-02$44.01$65.995,231,600——
2021-09-01$44.12$66.157,445,900——
2021-08-31$44.61$66.899,639,600——
2021-08-30$43.44$65.145,464,700——
2021-08-27$43.91$65.847,361,300——
2021-08-26$43.02$64.518,170,400——
2021-08-25$43.24$64.8411,615,100——
2021-08-24$42.72$64.0624,200,400——
2021-08-23$39.73$59.5713,004,000——
2021-08-20$37.55$56.308,893,200——
2021-08-19$36.77$55.1319,821,200——
2021-08-18$38.32$57.466,940,900——
2021-08-17$38.64$57.948,165,900——
2021-08-16$39.35$59.006,973,700——
2021-08-13$39.96$59.925,531,500——
2021-08-12$40.79$61.165,926,400——
2021-08-11$40.99$61.466,991,200——
2021-08-10$40.97$61.436,456,800——
2021-08-09$40.64$60.948,157,000——
2021-08-06$40.87$61.286,931,300——
2021-08-05$40.77$61.1311,698,300——
2021-08-04$38.86$58.2711,721,600——
2021-08-03$40.13$60.1716,185,600——
2021-08-02$41.51$62.2410,970,900——
2021-07-30$42.35$63.507,717,700——
2021-07-29$42.99$64.4616,281,600——
2021-07-28$44.51$66.7413,116,200——
2021-07-27$43.62$65.4111,810,200——
2021-07-26$45.35$68.0013,267,200——
2021-07-23$45.77$68.6311,692,500——
2021-07-22$47.22$70.8013,375,000——
2021-07-21$49.42$74.107,526,500——
2021-07-20$47.78$71.646,829,700——
2021-07-19$47.34$70.987,003,300——
2021-07-16$47.82$71.706,461,100——
2021-07-15$49.44$74.134,632,300——
2021-07-14$50.12$75.153,634,200——
2021-07-13$50.49$75.714,049,200——
2021-07-12$51.02$76.503,537,700——
2021-07-09$51.33$76.974,396,300——
2021-07-08$50.25$75.356,516,700——
2021-07-07$50.85$76.255,005,100——
2021-07-06$51.53$77.274,222,000——
2021-07-02$53.07$79.574,179,500——
2021-07-01$53.13$79.665,309,300——
2021-06-30$52.69$79.019,403,600——
2021-06-29$51.18$76.744,348,200——
2021-06-28$51.37$77.036,763,500——
2021-06-25$52.68$78.9912,448,800——
2021-06-24$51.92$77.8517,191,600——
2021-06-23$53.37$80.027,196,800——
2021-06-22$53.60$80.376,349,400——
2021-06-21$54.57$81.824,590,700——
2021-06-18$53.00$79.477,739,400——
2021-06-17$54.14$81.186,224,600——
2021-06-16$54.37$81.524,043,000——
2021-06-15$54.29$81.407,104,300——
2021-06-14$54.15$81.195,826,400——
2021-06-11$55.63$83.412,849,400——
2021-06-10$55.39$83.056,563,500——
2021-06-09$55.09$82.606,659,400——
2021-06-08$55.92$83.856,738,400——
2021-06-07$56.52$84.753,869,100——
2021-06-04$56.52$84.755,762,300——
2021-06-03$56.76$85.116,163,100——
2021-06-02$58.92$88.355,142,300——
2021-06-01$59.20$88.775,923,400——
2021-05-28$57.75$86.595,644,400——
2021-05-27$58.56$87.814,680,000——
2021-05-26$59.01$88.486,644,300——
2021-05-25$57.67$86.474,459,400——
2021-05-24$57.74$86.585,311,100——
2021-05-21$57.72$86.555,027,700——
2021-05-20$57.76$86.618,089,400——
2021-05-19$56.13$84.164,466,300——
2021-05-18$56.71$85.034,224,400——
2021-05-17$56.76$85.115,001,800——
2021-05-14$57.90$86.827,256,800——
2021-05-13$55.76$83.6110,967,600——
2021-05-12$54.94$82.387,048,300——
2021-05-11$56.24$84.336,114,500——
2021-05-10$57.14$85.685,430,100——
2021-05-07$57.70$86.524,328,200——
2021-05-06$57.27$85.877,508,200——
2021-05-05$59.46$89.165,460,300——
2021-05-04$59.34$88.983,994,800——
2021-05-03$61.06$91.563,194,200——
2021-04-30$61.26$91.863,792,400——
2021-04-29$61.19$91.754,214,200——
2021-04-28$61.74$92.573,628,600——
2021-04-27$60.73$91.068,873,300——
2021-04-26$59.30$88.923,317,400——
2021-04-23$59.76$89.615,583,500——
2021-04-22$58.33$87.4612,097,900——
2021-04-21$60.76$91.115,542,300——
2021-04-20$59.04$88.535,960,000——
2021-04-19$60.62$90.903,050,300——
2021-04-16$61.00$91.474,704,600——
2021-04-15$61.29$91.902,550,600——
2021-04-14$61.31$91.933,587,100——
2021-04-13$61.00$91.473,954,800——
2021-04-12$61.61$92.382,716,200——
2021-04-09$61.94$92.873,232,200——
2021-04-08$62.60$93.862,298,100——
2021-04-07$62.13$93.163,937,300——
2021-04-06$63.61$95.384,249,600——
2021-04-05$62.60$93.863,094,700——
2021-04-01$61.85$92.743,918,400——
2021-03-31$60.76$91.114,271,500——
2021-03-30$61.22$91.803,613,700——
2021-03-29$59.72$89.553,392,800——
2021-03-26$61.00$91.473,665,000——
2021-03-25$60.72$91.054,241,100——
2021-03-24$59.16$88.714,988,600——
2021-03-23$59.35$88.998,803,400——
2021-03-22$62.87$94.274,208,800——
2021-03-19$63.74$95.576,630,800——
2021-03-18$64.77$97.123,274,200——
2021-03-17$65.93$98.863,344,800——
2021-03-16$64.97$97.424,153,900——
2021-03-15$66.20$99.267,511,300——
2021-03-12$62.45$93.643,901,300——
2021-03-11$63.16$94.704,634,400——
2021-03-10$62.02$92.994,994,800——
2021-03-09$62.12$93.146,268,000——
2021-03-08$63.26$94.855,308,300——
2021-03-05$62.44$93.6210,438,900——
2021-03-04$62.35$93.4910,263,500——
2021-03-03$65.82$98.6910,040,600——
2021-03-02$64.95$97.396,506,600——
2021-03-01$63.05$94.544,359,700——
2021-02-26$62.60$93.865,717,500——
2021-02-25$62.55$93.796,352,700——
2021-02-24$64.81$97.187,553,000——
2021-02-23$64.38$96.5315,069,400——
2021-02-22$61.74$92.5711,614,700——
2021-02-19$60.18$90.248,656,000——
2021-02-18$58.24$87.336,577,300——
2021-02-17$57.99$86.955,930,100——
2021-02-16$57.46$86.167,314,800——
2021-02-12$56.02$84.004,995,000——
2021-02-11$55.00$82.474,049,900——
2021-02-10$55.51$83.236,111,900——
2021-02-09$54.40$81.577,426,600——
2021-02-08$55.30$82.928,163,600——
2021-02-05$55.57$83.3213,006,700——
2021-02-04$52.95$79.396,613,300——
2021-02-03$53.80$80.6713,358,800——
2021-02-02$52.16$78.2110,098,200——
2021-02-01$49.07$73.588,370,900——
2021-01-29$48.09$72.1111,105,300——
2021-01-28$49.08$73.5914,898,200——
2021-01-27$49.04$73.5314,922,100——
2021-01-26$52.42$78.606,812,700——
2021-01-25$52.98$79.449,109,100——
2021-01-22$54.18$81.244,991,400——
2021-01-21$55.38$83.045,026,900——
2021-01-20$54.43$81.615,891,400——
2021-01-19$54.45$81.648,101,400——
2021-01-15$53.44$80.139,520,100——
2021-01-14$55.68$83.497,756,600——
2021-01-13$55.30$82.928,334,700——
2021-01-12$56.62$84.905,035,100——
2021-01-11$56.41$84.585,148,100——
2021-01-08$57.92$86.856,859,900——
2021-01-07$58.15$87.194,685,700——
2021-01-06$58.54$87.784,055,100——
2021-01-05$59.44$89.132,879,200——
2021-01-04$57.95$86.8910,089,600——