Las Vegas Sands Corp. (BMV:LVS)
Mexico · Delayed Price · Currency is MXN 1,070.00
0.00 (0.00%)
At close: Oct 31, 2025
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | - | - |
| Oct 29, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | - | - |
| Oct 28, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | - | - |
| Oct 27, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | - | - |
| Oct 24, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 2.88% | 20 |
| Oct 23, 2025 | 957.00 | 1,040.00 | 957.00 | 1,040.00 | - | 11.34% | 476 |
| Oct 22, 2025 | 925.00 | 940.00 | 925.00 | 934.11 | - | 0.44% | 1,189 |
| Oct 21, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | - | 2.14% | 7 |
| Oct 20, 2025 | 910.50 | 910.50 | 910.50 | 910.50 | - | - | - |
| Oct 17, 2025 | 910.50 | 910.50 | 910.50 | 910.50 | - | - | - |
| Oct 16, 2025 | 910.50 | 910.50 | 910.50 | 910.50 | - | - | - |
| Oct 15, 2025 | 910.50 | 910.50 | 910.50 | 910.50 | - | 2.47% | 47 |
| Oct 14, 2025 | 858.00 | 888.59 | 858.00 | 888.59 | - | 3.50% | 1,761 |
| Oct 13, 2025 | 859.20 | 859.20 | 856.99 | 858.56 | - | -11.40% | 1,808 |
| Oct 10, 2025 | 969.00 | 969.00 | 969.00 | 969.00 | - | - | - |
| Oct 9, 2025 | 969.00 | 969.00 | 969.00 | 969.00 | - | - | - |
| Oct 8, 2025 | 969.00 | 969.00 | 969.00 | 969.00 | - | - | - |
| Oct 7, 2025 | 969.00 | 969.00 | 969.00 | 969.00 | - | - | - |
| Oct 6, 2025 | 965.03 | 969.00 | 965.03 | 969.00 | - | 3.15% | 29 |
| Oct 3, 2025 | 941.00 | 941.00 | 939.40 | 939.40 | - | -6.78% | 75 |
| Oct 2, 2025 | 1,007.73 | 1,007.73 | 1,007.73 | 1,007.73 | - | - | - |
| Oct 1, 2025 | 1,007.73 | 1,007.73 | 1,007.73 | 1,007.73 | - | - | - |
| Sep 30, 2025 | 1,007.73 | 1,007.73 | 1,007.73 | 1,007.73 | - | - | - |
| Sep 29, 2025 | 1,008.00 | 1,008.00 | 1,007.73 | 1,007.73 | - | 2.31% | 1,179 |
| Sep 26, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | - | - | - |
| Sep 25, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | - | - | - |
| Sep 24, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | - | - | - |
| Sep 23, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | - | - | - |
| Sep 22, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | - | - | - |
| Sep 19, 2025 | 986.00 | 986.00 | 984.75 | 985.00 | - | -2.18% | 1,181 |
| Sep 18, 2025 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | - | - | - |
| Sep 17, 2025 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | - | - | - |
| Sep 15, 2025 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | - | - | - |
| Sep 12, 2025 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | - | - | - |
| Sep 11, 2025 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | - | - | - |
| Sep 10, 2025 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | - | - | - |
| Sep 9, 2025 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | - | - | - |
| Sep 8, 2025 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | - | - | - |
| Sep 5, 2025 | 1,003.00 | 1,007.00 | 1,003.00 | 1,007.00 | - | -4.19% | 89 |
| Sep 4, 2025 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | - | - |
| Sep 3, 2025 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | -0.89% | 51 |
| Sep 2, 2025 | 1,060.39 | 1,060.39 | 1,060.39 | 1,060.39 | - | -0.99% | 87 |
| Sep 1, 2025 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | - | - | - |
| Aug 29, 2025 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | - | - | - |
| Aug 28, 2025 | 1,073.00 | 1,073.00 | 1,071.00 | 1,071.00 | - | 1.23% | 49 |
| Aug 27, 2025 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - | 0.09% | 75 |
| Aug 26, 2025 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | - | 0.67% | 41 |
| Aug 25, 2025 | 1,050.00 | 1,050.00 | 1,043.00 | 1,050.00 | - | 2.34% | 74 |
| Aug 22, 2025 | 1,020.00 | 1,025.99 | 1,020.00 | 1,025.99 | - | 1.78% | 37 |
| Aug 21, 2025 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | - | - | - |