Las Vegas Sands Corp. ( LVS) - Price History
Monthly price history for LVS (Las Vegas Sands Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $45.25 | $45.25 |
| June 2026 | $46.19 | $46.19 |
| May 2026 | $50.57 | $50.57 |
| April 2026 | $54.29 | $54.61 |
| March 2026 | $53.57 | $53.88 |
| February 2026 | $56.39 | $56.72 |
| January 2026 | $52.15 | $52.73 |
| December 2025 | $64.38 | $65.09 |
| November 2025 | $67.41 | $68.16 |
| October 2025 | $58.46 | $59.35 |
| September 2025 | $52.99 | $53.79 |
| August 2025 | $56.77 | $57.63 |
| July 2025 | $51.37 | $52.40 |
| June 2025 | $42.66 | $43.51 |
| May 2025 | $40.35 | $41.16 |
| April 2025 | $35.72 | $36.67 |
| March 2025 | $37.62 | $38.63 |
| February 2025 | $43.54 | $44.71 |
| January 2025 | $44.38 | $45.83 |
| December 2024 | $49.73 | $51.36 |
| November 2024 | $51.38 | $53.06 |
| October 2024 | $50.01 | $51.85 |
| September 2024 | $48.55 | $50.34 |
| August 2024 | $37.61 | $38.99 |
| July 2024 | $38.06 | $39.67 |
| June 2024 | $42.45 | $44.25 |
| May 2024 | $43.20 | $45.03 |
| April 2024 | $42.38 | $44.36 |
| March 2024 | $49.39 | $51.70 |
| February 2024 | $52.08 | $54.52 |
| January 2024 | $46.55 | $48.92 |
| December 2023 | $46.82 | $49.21 |
| November 2023 | $43.88 | $46.12 |
| October 2023 | $44.98 | $47.46 |
| September 2023 | $43.44 | $45.84 |
| August 2023 | $51.99 | $54.86 |
| July 2023 | $56.48 | $59.81 |
| June 2023 | $54.77 | $58 |
| May 2023 | $52.06 | $55.13 |
| April 2023 | $60.30 | $63.85 |
| March 2023 | $54.25 | $57.45 |
| February 2023 | $54.27 | $57.47 |
| January 2023 | $55.72 | $59 |
| December 2022 | $45.40 | $48.07 |
| November 2022 | $44.23 | $46.84 |
| October 2022 | $35.90 | $38.01 |
| September 2022 | $35.43 | $37.52 |
| August 2022 | $35.54 | $37.63 |
| July 2022 | $35.59 | $37.69 |
| June 2022 | $31.72 | $33.59 |
| May 2022 | $33.49 | $35.46 |
| April 2022 | $33.46 | $35.43 |
| March 2022 | $36.71 | $38.87 |
| February 2022 | $40.48 | $42.86 |
| January 2022 | $41.36 | $43.80 |
| December 2021 | $35.55 | $37.64 |
| November 2021 | $33.64 | $35.62 |
| October 2021 | $36.65 | $38.81 |
| September 2021 | $34.56 | $36.60 |
| August 2021 | $42.13 | $44.61 |
| July 2021 | $39.99 | $42.35 |
| June 2021 | $49.76 | $52.69 |
| May 2021 | $54.54 | $57.75 |
| April 2021 | $57.85 | $61.26 |
| March 2021 | $57.38 | $60.76 |
| February 2021 | $59.12 | $62.60 |
| January 2021 | $45.42 | $48.09 |
| December 2020 | $56.28 | $59.60 |
| November 2020 | $52.61 | $55.71 |
| October 2020 | $45.39 | $48.06 |
| September 2020 | $44.06 | $46.66 |
| August 2020 | $47.89 | $50.71 |
| July 2020 | $41.21 | $43.64 |
| June 2020 | $43.01 | $45.54 |
| May 2020 | $45.27 | $47.94 |
| April 2020 | $45.35 | $48.02 |
| March 2020 | $40.11 | $42.47 |
| February 2020 | $53.99 | $58.31 |
| January 2020 | $60.47 | $65.31 |
| December 2019 | $63.92 | $69.04 |
| November 2019 | $57.45 | $62.75 |
| October 2019 | $56.62 | $61.84 |
| September 2019 | $52.88 | $57.76 |
| August 2019 | $50.13 | $55.47 |
| July 2019 | $54.62 | $60.44 |
| June 2019 | $53.40 | $59.09 |
| May 2019 | $49.04 | $55 |
| April 2019 | $59.78 | $67.05 |
| March 2019 | $54.35 | $60.96 |
| February 2019 | $54.07 | $61.43 |
| January 2019 | $51.36 | $58.36 |
| December 2018 | $45.81 | $52.05 |
| November 2018 | $47.69 | $54.94 |
| October 2018 | $44.30 | $51.03 |
| September 2018 | $51.50 | $59.33 |
| August 2018 | $56.10 | $65.42 |
| July 2018 | $61.65 | $71.90 |
| June 2018 | $65.48 | $76.36 |
| May 2018 | $68.48 | $80.61 |
| April 2018 | $62.30 | $73.33 |
| March 2018 | $61.08 | $71.90 |
| February 2018 | $61.24 | $72.81 |
| January 2018 | $65.20 | $77.52 |
| December 2017 | $58.45 | $69.49 |
| November 2017 | $57.69 | $69.29 |
| October 2017 | $52.77 | $63.38 |
| September 2017 | $53.42 | $64.16 |
| August 2017 | $51.21 | $62.21 |
| July 2017 | $50.71 | $61.61 |
| June 2017 | $52.59 | $63.89 |
| May 2017 | $48.13 | $59.13 |
| April 2017 | $48.02 | $58.99 |
| March 2017 | $46.46 | $57.07 |
| February 2017 | $42.56 | $52.95 |
| January 2017 | $42.26 | $52.58 |
| December 2016 | $42.92 | $53.41 |
| November 2016 | $49.73 | $62.67 |
| October 2016 | $45.93 | $57.88 |
| September 2016 | $45.66 | $57.54 |
| August 2016 | $39.34 | $50.21 |
| July 2016 | $39.69 | $50.65 |
| June 2016 | $34.08 | $43.49 |
| May 2016 | $35.68 | $46.24 |
| April 2016 | $34.84 | $45.15 |
| March 2016 | $39.87 | $51.68 |
| February 2016 | $36.75 | $48.28 |
| January 2016 | $34.33 | $45.10 |
| December 2015 | $33.37 | $43.84 |
| November 2015 | $33.02 | $44.06 |
| October 2015 | $37.10 | $49.51 |
| September 2015 | $28.46 | $37.97 |
| August 2015 | $34.17 | $46.23 |
| July 2015 | $41.43 | $56.04 |
| June 2015 | $38.86 | $52.57 |
| May 2015 | $37.12 | $50.83 |
| April 2015 | $38.61 | $52.88 |
| March 2015 | $40.19 | $55.04 |
| February 2015 | $41.05 | $56.90 |
| January 2015 | $39.23 | $54.37 |
| December 2014 | $41.96 | $58.16 |
| November 2014 | $45.54 | $63.69 |
| October 2014 | $44.51 | $62.26 |
| September 2014 | $44.48 | $62.21 |
| August 2014 | $47.17 | $66.51 |
| July 2014 | $52.38 | $73.85 |
| June 2014 | $54.06 | $76.22 |
| May 2014 | $53.90 | $76.52 |
| April 2014 | $55.74 | $79.13 |
| March 2014 | $56.91 | $80.78 |
| February 2014 | $59.70 | $85.25 |
| January 2014 | $53.58 | $76.52 |
| December 2013 | $55.23 | $78.87 |
| November 2013 | $49.97 | $71.68 |
| October 2013 | $48.95 | $70.22 |
| September 2013 | $46.30 | $66.42 |
| August 2013 | $39.07 | $56.35 |
| July 2013 | $38.53 | $55.57 |
| June 2013 | $36.70 | $52.93 |
| May 2013 | $39.90 | $57.90 |
| April 2013 | $38.76 | $56.25 |
| March 2013 | $38.83 | $56.35 |
| February 2013 | $35.25 | $51.49 |
| January 2013 | $37.82 | $55.25 |
| December 2012 | $31.60 | $46.16 |
| November 2012 | $29.83 | $46.65 |
| October 2012 | $29.70 | $46.44 |
| September 2012 | $29.66 | $46.37 |
| August 2012 | $26.96 | $42.39 |
| July 2012 | $23.17 | $36.42 |
| June 2012 | $27.66 | $43.49 |
| May 2012 | $29.21 | $46.18 |
| April 2012 | $35.10 | $55.49 |
| March 2012 | $36.42 | $57.57 |
| February 2012 | $35.02 | $55.61 |
| January 2012 | $30.93 | $49.11 |
| December 2011 | $26.91 | $42.73 |
| November 2011 | $29.42 | $46.71 |
| October 2011 | $29.57 | $46.95 |
| September 2011 | $24.15 | $38.34 |
| August 2011 | $29.33 | $46.57 |
| July 2011 | $29.72 | $47.18 |
| June 2011 | $26.58 | $42.21 |
| May 2011 | $26.16 | $41.54 |
| April 2011 | $29.61 | $47.01 |
| March 2011 | $26.59 | $42.22 |
| February 2011 | $29.38 | $46.64 |
| January 2011 | $29.28 | $46.49 |
| December 2010 | $28.94 | $45.95 |
| November 2010 | $31.54 | $50.08 |
| October 2010 | $28.90 | $45.88 |
| September 2010 | $21.95 | $34.85 |
| August 2010 | $17.84 | $28.33 |
| July 2010 | $16.92 | $26.86 |
| June 2010 | $13.94 | $22.14 |
| May 2010 | $14.79 | $23.48 |
| April 2010 | $15.66 | $24.86 |
| March 2010 | $13.32 | $21.15 |
| February 2010 | $10.47 | $16.63 |
| January 2010 | $9.76 | $15.50 |
| December 2009 | $9.41 | $14.94 |
| November 2009 | $9.65 | $15.32 |
| October 2009 | $9.50 | $15.09 |
| September 2009 | $10.61 | $16.84 |
| August 2009 | $8.98 | $14.26 |
| July 2009 | $5.89 | $9.35 |
| June 2009 | $4.95 | $7.86 |
| May 2009 | $6.24 | $9.91 |
| April 2009 | $4.92 | $7.82 |
| March 2009 | $1.90 | $3.01 |
| February 2009 | $1.44 | $2.28 |
| January 2009 | $3.24 | $5.15 |
| December 2008 | $3.74 | $5.93 |
| November 2008 | $3.26 | $5.17 |
| October 2008 | $8.94 | $14.19 |
| September 2008 | $22.74 | $36.11 |
| August 2008 | $29.86 | $47.41 |
| July 2008 | $28.67 | $45.52 |
| June 2008 | $29.88 | $47.44 |
| May 2008 | $43.74 | $69.44 |
| April 2008 | $48 | $76.22 |
| March 2008 | $46.38 | $73.64 |
| February 2008 | $52.46 | $83.30 |
| January 2008 | $55.27 | $87.75 |
| December 2007 | $64.90 | $103.05 |
| November 2007 | $71.42 | $113.40 |
| October 2007 | $83.82 | $133.08 |
| September 2007 | $84.03 | $133.42 |
| August 2007 | $62.79 | $99.70 |
| July 2007 | $54.95 | $87.25 |
| June 2007 | $48.11 | $76.39 |
| May 2007 | $49.14 | $78.02 |
| April 2007 | $53.66 | $85.19 |
| March 2007 | $54.55 | $86.61 |
| February 2007 | $54.38 | $86.34 |
| January 2007 | $65.55 | $104.07 |
| December 2006 | $56.36 | $89.48 |
| November 2006 | $57.67 | $91.56 |
| October 2006 | $47.99 | $76.20 |
| September 2006 | $43.05 | $68.35 |
| August 2006 | $43.97 | $69.81 |
| July 2006 | $39.07 | $62.03 |
| June 2006 | $49.04 | $77.86 |
| May 2006 | $44.47 | $70.61 |
| April 2006 | $40.82 | $64.81 |
| March 2006 | $35.69 | $56.66 |
| February 2006 | $33.60 | $53.35 |
| January 2006 | $32.34 | $51.35 |
| December 2005 | $24.86 | $39.47 |
| November 2005 | $26.27 | $41.71 |
| October 2005 | $21.60 | $34.30 |
| September 2005 | $20.73 | $32.91 |
| August 2005 | $22.23 | $35.29 |
| July 2005 | $25.33 | $40.22 |
| June 2005 | $22.52 | $35.75 |
| May 2005 | $22.84 | $36.26 |
| April 2005 | $23.59 | $37.45 |
| March 2005 | $28.34 | $45 |
| February 2005 | $30.17 | $47.90 |
| January 2005 | $27.33 | $43.40 |
| December 2004 | $30.23 | $48 |
LVS
Price: $45.25
52 week price:
Dividend Yield: 2.36%
5-year range yield:
Forward Dividend Yield: 2.65%
Payout Ratio: 37.56%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 2.71 USD
P/E Ratio: 19.28
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Country: United States
Volume: 3.9 million
Ebitda: 1.3 billionMarket Capitalization: 30.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4