Las Vegas Sands Corp. ( LVS) - Price History
Monthly price history for LVS (Las Vegas Sands Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $35.68 | $35.68 |
| September 2026 | $37.81 | $37.81 |
| August 2026 | $43.81 | $43.81 |
| July 2026 | $48.58 | $48.89 |
| June 2026 | $45.90 | $46.19 |
| May 2026 | $50.25 | $50.57 |
| April 2026 | $53.95 | $54.61 |
| March 2026 | $53.23 | $53.88 |
| February 2026 | $56.03 | $56.72 |
| January 2026 | $51.82 | $52.73 |
| December 2025 | $63.97 | $65.09 |
| November 2025 | $66.99 | $68.16 |
| October 2025 | $58.09 | $59.35 |
| September 2025 | $52.65 | $53.79 |
| August 2025 | $56.41 | $57.63 |
| July 2025 | $51.04 | $52.40 |
| June 2025 | $42.38 | $43.51 |
| May 2025 | $40.10 | $41.16 |
| April 2025 | $35.49 | $36.67 |
| March 2025 | $37.38 | $38.63 |
| February 2025 | $43.27 | $44.71 |
| January 2025 | $44.10 | $45.83 |
| December 2024 | $49.42 | $51.36 |
| November 2024 | $51.05 | $53.06 |
| October 2024 | $49.69 | $51.85 |
| September 2024 | $48.25 | $50.34 |
| August 2024 | $37.37 | $38.99 |
| July 2024 | $37.82 | $39.67 |
| June 2024 | $42.18 | $44.25 |
| May 2024 | $42.93 | $45.03 |
| April 2024 | $42.11 | $44.36 |
| March 2024 | $49.08 | $51.70 |
| February 2024 | $51.75 | $54.52 |
| January 2024 | $46.25 | $48.92 |
| December 2023 | $46.53 | $49.21 |
| November 2023 | $43.61 | $46.12 |
| October 2023 | $44.69 | $47.46 |
| September 2023 | $43.16 | $45.84 |
| August 2023 | $51.66 | $54.86 |
| July 2023 | $56.12 | $59.81 |
| June 2023 | $54.43 | $58 |
| May 2023 | $51.73 | $55.13 |
| April 2023 | $59.92 | $63.85 |
| March 2023 | $53.91 | $57.45 |
| February 2023 | $53.93 | $57.47 |
| January 2023 | $55.36 | $59 |
| December 2022 | $45.11 | $48.07 |
| November 2022 | $43.95 | $46.84 |
| October 2022 | $35.67 | $38.01 |
| September 2022 | $35.21 | $37.52 |
| August 2022 | $35.31 | $37.63 |
| July 2022 | $35.37 | $37.69 |
| June 2022 | $31.52 | $33.59 |
| May 2022 | $33.28 | $35.46 |
| April 2022 | $33.25 | $35.43 |
| March 2022 | $36.48 | $38.87 |
| February 2022 | $40.22 | $42.86 |
| January 2022 | $41.10 | $43.80 |
| December 2021 | $35.32 | $37.64 |
| November 2021 | $33.42 | $35.62 |
| October 2021 | $36.42 | $38.81 |
| September 2021 | $34.34 | $36.60 |
| August 2021 | $41.86 | $44.61 |
| July 2021 | $39.74 | $42.35 |
| June 2021 | $49.44 | $52.69 |
| May 2021 | $54.19 | $57.75 |
| April 2021 | $57.48 | $61.26 |
| March 2021 | $57.02 | $60.76 |
| February 2021 | $58.74 | $62.60 |
| January 2021 | $45.13 | $48.09 |
| December 2020 | $55.93 | $59.60 |
| November 2020 | $52.28 | $55.71 |
| October 2020 | $45.10 | $48.06 |
| September 2020 | $43.78 | $46.66 |
| August 2020 | $47.58 | $50.71 |
| July 2020 | $40.95 | $43.64 |
| June 2020 | $42.73 | $45.54 |
| May 2020 | $44.99 | $47.94 |
| April 2020 | $45.06 | $48.02 |
| March 2020 | $39.85 | $42.47 |
| February 2020 | $53.65 | $58.31 |
| January 2020 | $60.09 | $65.31 |
| December 2019 | $63.52 | $69.04 |
| November 2019 | $57.09 | $62.75 |
| October 2019 | $56.26 | $61.84 |
| September 2019 | $52.55 | $57.76 |
| August 2019 | $49.81 | $55.47 |
| July 2019 | $54.28 | $60.44 |
| June 2019 | $53.06 | $59.09 |
| May 2019 | $48.72 | $55 |
| April 2019 | $59.40 | $67.05 |
| March 2019 | $54 | $60.96 |
| February 2019 | $53.72 | $61.43 |
| January 2019 | $51.04 | $58.36 |
| December 2018 | $45.52 | $52.05 |
| November 2018 | $47.39 | $54.94 |
| October 2018 | $44.02 | $51.03 |
| September 2018 | $51.18 | $59.33 |
| August 2018 | $55.74 | $65.42 |
| July 2018 | $61.26 | $71.90 |
| June 2018 | $65.06 | $76.36 |
| May 2018 | $68.05 | $80.61 |
| April 2018 | $61.90 | $73.33 |
| March 2018 | $60.70 | $71.90 |
| February 2018 | $60.85 | $72.81 |
| January 2018 | $64.79 | $77.52 |
| December 2017 | $58.08 | $69.49 |
| November 2017 | $57.32 | $69.29 |
| October 2017 | $52.43 | $63.38 |
| September 2017 | $53.08 | $64.16 |
| August 2017 | $50.88 | $62.21 |
| July 2017 | $50.39 | $61.61 |
| June 2017 | $52.26 | $63.89 |
| May 2017 | $47.83 | $59.13 |
| April 2017 | $47.72 | $58.99 |
| March 2017 | $46.16 | $57.07 |
| February 2017 | $42.28 | $52.95 |
| January 2017 | $41.99 | $52.58 |
| December 2016 | $42.65 | $53.41 |
| November 2016 | $49.42 | $62.67 |
| October 2016 | $45.64 | $57.88 |
| September 2016 | $45.37 | $57.54 |
| August 2016 | $39.09 | $50.21 |
| July 2016 | $39.44 | $50.65 |
| June 2016 | $33.86 | $43.49 |
| May 2016 | $35.45 | $46.24 |
| April 2016 | $34.61 | $45.15 |
| March 2016 | $39.62 | $51.68 |
| February 2016 | $36.52 | $48.28 |
| January 2016 | $34.12 | $45.10 |
| December 2015 | $33.16 | $43.84 |
| November 2015 | $32.81 | $44.06 |
| October 2015 | $36.87 | $49.51 |
| September 2015 | $28.28 | $37.97 |
| August 2015 | $33.96 | $46.23 |
| July 2015 | $41.16 | $56.04 |
| June 2015 | $38.61 | $52.57 |
| May 2015 | $36.88 | $50.83 |
| April 2015 | $38.37 | $52.88 |
| March 2015 | $39.93 | $55.04 |
| February 2015 | $40.79 | $56.90 |
| January 2015 | $38.98 | $54.37 |
| December 2014 | $41.70 | $58.16 |
| November 2014 | $45.25 | $63.69 |
| October 2014 | $44.23 | $62.26 |
| September 2014 | $44.20 | $62.21 |
| August 2014 | $46.88 | $66.51 |
| July 2014 | $52.05 | $73.85 |
| June 2014 | $53.72 | $76.22 |
| May 2014 | $53.56 | $76.52 |
| April 2014 | $55.39 | $79.13 |
| March 2014 | $56.54 | $80.78 |
| February 2014 | $59.32 | $85.25 |
| January 2014 | $53.24 | $76.52 |
| December 2013 | $54.88 | $78.87 |
| November 2013 | $49.65 | $71.68 |
| October 2013 | $48.64 | $70.22 |
| September 2013 | $46.01 | $66.42 |
| August 2013 | $38.82 | $56.35 |
| July 2013 | $38.28 | $55.57 |
| June 2013 | $36.46 | $52.93 |
| May 2013 | $39.64 | $57.90 |
| April 2013 | $38.51 | $56.25 |
| March 2013 | $38.58 | $56.35 |
| February 2013 | $35.02 | $51.49 |
| January 2013 | $37.58 | $55.25 |
| December 2012 | $31.40 | $46.16 |
| November 2012 | $29.64 | $46.65 |
| October 2012 | $29.51 | $46.44 |
| September 2012 | $29.47 | $46.37 |
| August 2012 | $26.79 | $42.39 |
| July 2012 | $23.02 | $36.42 |
| June 2012 | $27.49 | $43.49 |
| May 2012 | $29.03 | $46.18 |
| April 2012 | $34.88 | $55.49 |
| March 2012 | $36.19 | $57.57 |
| February 2012 | $34.80 | $55.61 |
| January 2012 | $30.73 | $49.11 |
| December 2011 | $26.74 | $42.73 |
| November 2011 | $29.23 | $46.71 |
| October 2011 | $29.38 | $46.95 |
| September 2011 | $23.99 | $38.34 |
| August 2011 | $29.14 | $46.57 |
| July 2011 | $29.53 | $47.18 |
| June 2011 | $26.42 | $42.21 |
| May 2011 | $26 | $41.54 |
| April 2011 | $29.42 | $47.01 |
| March 2011 | $26.42 | $42.22 |
| February 2011 | $29.19 | $46.64 |
| January 2011 | $29.10 | $46.49 |
| December 2010 | $28.76 | $45.95 |
| November 2010 | $31.34 | $50.08 |
| October 2010 | $28.71 | $45.88 |
| September 2010 | $21.81 | $34.85 |
| August 2010 | $17.73 | $28.33 |
| July 2010 | $16.81 | $26.86 |
| June 2010 | $13.86 | $22.14 |
| May 2010 | $14.69 | $23.48 |
| April 2010 | $15.56 | $24.86 |
| March 2010 | $13.24 | $21.15 |
| February 2010 | $10.41 | $16.63 |
| January 2010 | $9.70 | $15.50 |
| December 2009 | $9.35 | $14.94 |
| November 2009 | $9.59 | $15.32 |
| October 2009 | $9.44 | $15.09 |
| September 2009 | $10.54 | $16.84 |
| August 2009 | $8.92 | $14.26 |
| July 2009 | $5.85 | $9.35 |
| June 2009 | $4.92 | $7.86 |
| May 2009 | $6.20 | $9.91 |
| April 2009 | $4.89 | $7.82 |
| March 2009 | $1.88 | $3.01 |
| February 2009 | $1.43 | $2.28 |
| January 2009 | $3.22 | $5.15 |
| December 2008 | $3.71 | $5.93 |
| November 2008 | $3.24 | $5.17 |
| October 2008 | $8.88 | $14.19 |
| September 2008 | $22.60 | $36.11 |
| August 2008 | $29.67 | $47.41 |
| July 2008 | $28.49 | $45.52 |
| June 2008 | $29.69 | $47.44 |
| May 2008 | $43.46 | $69.44 |
| April 2008 | $47.70 | $76.22 |
| March 2008 | $46.09 | $73.64 |
| February 2008 | $52.13 | $83.30 |
| January 2008 | $54.92 | $87.75 |
| December 2007 | $64.49 | $103.05 |
| November 2007 | $70.97 | $113.40 |
| October 2007 | $83.28 | $133.08 |
| September 2007 | $83.50 | $133.42 |
| August 2007 | $62.40 | $99.70 |
| July 2007 | $54.60 | $87.25 |
| June 2007 | $47.81 | $76.39 |
| May 2007 | $48.83 | $78.02 |
| April 2007 | $53.31 | $85.19 |
| March 2007 | $54.20 | $86.61 |
| February 2007 | $54.03 | $86.34 |
| January 2007 | $65.13 | $104.07 |
| December 2006 | $56 | $89.48 |
| November 2006 | $57.30 | $91.56 |
| October 2006 | $47.69 | $76.20 |
| September 2006 | $42.78 | $68.35 |
| August 2006 | $43.69 | $69.81 |
| July 2006 | $38.82 | $62.03 |
| June 2006 | $48.73 | $77.86 |
| May 2006 | $44.19 | $70.61 |
| April 2006 | $40.56 | $64.81 |
| March 2006 | $35.46 | $56.66 |
| February 2006 | $33.39 | $53.35 |
| January 2006 | $32.14 | $51.35 |
| December 2005 | $24.70 | $39.47 |
| November 2005 | $26.10 | $41.71 |
| October 2005 | $21.47 | $34.30 |
| September 2005 | $20.60 | $32.91 |
| August 2005 | $22.08 | $35.29 |
| July 2005 | $25.17 | $40.22 |
| June 2005 | $22.37 | $35.75 |
| May 2005 | $22.69 | $36.26 |
| April 2005 | $23.44 | $37.45 |
| March 2005 | $28.16 | $45 |
| February 2005 | $29.98 | $47.90 |
| January 2005 | $27.16 | $43.40 |
| December 2004 | $30.04 | $48 |
LVS
Price: $35.68
52 week price:
Forward Dividend Yield: 3.20%
Payout Ratio: 37.56%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 2.38 USD
P/E Ratio: 15.35
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Country: United States
Volume: 3.9 million
Ebitda: 1.3 billionMarket Capitalization: 23.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4