Las Vegas Sands Corp. (BMV:LVS)
Mexico · Delayed Price · Currency is MXN 969.00
0.00 (0.00%)
At close: Oct 10, 2025
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 965.03 | 969.00 | 965.03 | 969.00 | 969.00 | 3.15% | 1,285 |
| Oct 3, 2025 | 941.00 | 941.00 | 939.40 | 939.40 | 939.40 | -6.78% | 75 |
| Sep 29, 2025 | 1,008.00 | 1,008.00 | 1,007.73 | 1,007.73 | 1,007.73 | 2.31% | 1,179 |
| Sep 19, 2025 | 986.00 | 986.00 | 984.75 | 985.00 | 985.00 | -2.18% | 1,181 |
| Sep 5, 2025 | 1,003.00 | 1,007.00 | 1,003.00 | 1,007.00 | 1,007.00 | -4.19% | 89 |
| Sep 3, 2025 | 1,051.00 | 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 | 1,060.39 | -0.99% | 87 |
| Aug 28, 2025 | 1,073.00 | 1,073.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1.23% | 49 |
| Aug 27, 2025 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.09% | 75 |
| Aug 26, 2025 | 1,057.00 | 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 | 1,050.00 | 2.34% | 74 |
| Aug 22, 2025 | 1,020.00 | 1,025.99 | 1,020.00 | 1,025.99 | 1,025.99 | 1.78% | 37 |
| Aug 13, 2025 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 0.80% | 20 |
| Aug 12, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1.83% | 20 |
| Aug 6, 2025 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | -0.10% | 404 |
| Aug 5, 2025 | 982.94 | 982.94 | 982.94 | 982.94 | 982.94 | -0.83% | 51 |
| Aug 4, 2025 | 991.20 | 991.20 | 991.20 | 991.20 | 986.49 | -1.27% | 39 |
| Jul 30, 2025 | 1,000.00 | 1,004.00 | 1,000.00 | 1,004.00 | 999.23 | 1.36% | 93 |
| Jul 28, 2025 | 980.00 | 990.54 | 980.00 | 990.54 | 985.83 | 2.12% | 61 |
| Jul 25, 2025 | 966.00 | 970.00 | 966.00 | 970.00 | 965.39 | 3.06% | 30 |
| Jul 24, 2025 | 950.00 | 950.00 | 930.00 | 941.21 | 936.74 | 0.50% | 643 |
| Jul 10, 2025 | 935.74 | 937.70 | 935.74 | 936.53 | 932.08 | 4.48% | 2,470 |
| Jul 3, 2025 | 896.41 | 896.41 | 896.41 | 896.41 | 892.15 | 0.72% | 15 |
| Jul 1, 2025 | 855.00 | 890.00 | 855.00 | 890.00 | 885.77 | 7.16% | 2,909 |
| Jun 27, 2025 | 830.50 | 830.50 | 830.50 | 830.50 | 826.55 | 3.81% | 118 |
| Jun 20, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 796.20 | 1.52% | 220 |
| Jun 11, 2025 | 788.00 | 788.00 | 788.00 | 788.00 | 784.25 | -2.72% | 44 |
| Jun 10, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 806.15 | 2.92% | 5 |
| Jun 5, 2025 | 787.00 | 787.00 | 787.00 | 787.00 | 783.26 | -0.63% | 25 |
| Jun 4, 2025 | 792.00 | 792.00 | 792.00 | 792.00 | 788.24 | -0.12% | 17 |
| May 30, 2025 | 792.96 | 792.96 | 792.96 | 792.96 | 789.19 | 1.23% | 20 |
| May 29, 2025 | 783.30 | 783.30 | 783.30 | 783.30 | 779.58 | -0.22% | 325 |
| May 28, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 781.27 | 1.33% | 18 |
| May 23, 2025 | 774.68 | 774.68 | 774.68 | 774.68 | 771.00 | -5.87% | 12 |
| May 15, 2025 | 827.00 | 827.00 | 823.00 | 823.00 | 819.09 | -0.26% | 691 |
| May 13, 2025 | 822.00 | 825.16 | 822.00 | 825.16 | 821.24 | -0.54% | 131 |
| May 12, 2025 | 822.12 | 829.60 | 822.12 | 829.60 | 825.66 | 5.55% | 4,329 |
| May 8, 2025 | 788.00 | 795.00 | 786.00 | 786.00 | 782.26 | 1.75% | 1,342 |
| May 7, 2025 | 767.54 | 778.00 | 767.54 | 772.50 | 768.83 | 1.25% | 109 |
| May 6, 2025 | 762.10 | 763.00 | 760.90 | 763.00 | 759.37 | 8.52% | 3,851 |
| Apr 29, 2025 | 703.08 | 703.08 | 703.08 | 703.08 | 694.86 | 1.02% | 8 |
| Apr 25, 2025 | 696.00 | 696.00 | 696.00 | 696.00 | 687.86 | -2.95% | 365 |
| Apr 24, 2025 | 684.00 | 717.17 | 684.00 | 717.17 | 708.78 | 5.84% | 262 |
| Apr 23, 2025 | 676.81 | 680.00 | 676.00 | 677.63 | 669.71 | 5.39% | 438 |
| Apr 16, 2025 | 646.00 | 646.00 | 643.00 | 643.00 | 635.48 | - | 637 |