Las Vegas Sands Corp. (BMV:LVS)
Mexico · Delayed Price · Currency is MXN 982.00
0.00 (0.00%)
At close: Aug 8, 2025, 2:00 PM CST
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 982.00 | 982.00 | 982.00 | 982.00 | - | - | - |
| Aug 7, 2025 | 982.00 | 982.00 | 982.00 | 982.00 | - | - | - |
| Aug 6, 2025 | 982.00 | 982.00 | 982.00 | 982.00 | - | -0.10% | 404 |
| Aug 5, 2025 | 982.94 | 982.94 | 982.94 | 982.94 | - | -0.83% | 51 |
| Aug 4, 2025 | 991.20 | 991.20 | 991.20 | 991.20 | - | -1.27% | 39 |
| Aug 1, 2025 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - | - | - |
| Jul 31, 2025 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - | - | - |
| Jul 30, 2025 | 1,000.00 | 1,004.00 | 1,000.00 | 1,004.00 | - | 1.36% | 93 |
| Jul 29, 2025 | 990.54 | 990.54 | 990.54 | 990.54 | - | - | - |
| Jul 28, 2025 | 980.00 | 990.54 | 980.00 | 990.54 | - | 2.12% | 61 |
| Jul 25, 2025 | 966.00 | 970.00 | 966.00 | 970.00 | - | 3.06% | 30 |
| Jul 24, 2025 | 950.00 | 950.00 | 930.00 | 941.21 | - | 0.50% | 643 |
| Jul 23, 2025 | 936.53 | 936.53 | 936.53 | 936.53 | - | - | - |
| Jul 22, 2025 | 936.53 | 936.53 | 936.53 | 936.53 | - | - | - |
| Jul 21, 2025 | 936.53 | 936.53 | 936.53 | 936.53 | - | - | - |
| Jul 18, 2025 | 936.53 | 936.53 | 936.53 | 936.53 | - | - | - |
| Jul 17, 2025 | 936.53 | 936.53 | 936.53 | 936.53 | - | - | - |
| Jul 16, 2025 | 936.53 | 936.53 | 936.53 | 936.53 | - | - | - |
| Jul 15, 2025 | 936.53 | 936.53 | 936.53 | 936.53 | - | - | - |
| Jul 14, 2025 | 936.53 | 936.53 | 936.53 | 936.53 | - | - | - |
| Jul 11, 2025 | 936.53 | 936.53 | 936.53 | 936.53 | - | - | - |
| Jul 10, 2025 | 935.74 | 937.70 | 935.74 | 936.53 | - | 4.48% | 2,470 |
| Jul 9, 2025 | 896.41 | 896.41 | 896.41 | 896.41 | - | - | - |
| Jul 8, 2025 | 896.41 | 896.41 | 896.41 | 896.41 | - | - | - |
| Jul 7, 2025 | 896.41 | 896.41 | 896.41 | 896.41 | - | - | - |
| Jul 4, 2025 | 896.41 | 896.41 | 896.41 | 896.41 | - | - | - |
| Jul 3, 2025 | 896.41 | 896.41 | 896.41 | 896.41 | - | 0.72% | 15 |
| Jul 2, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | - | - | - |
| Jul 1, 2025 | 855.00 | 890.00 | 855.00 | 890.00 | - | 7.16% | 2,909 |
| Jun 30, 2025 | 830.50 | 830.50 | 830.50 | 830.50 | - | - | - |
| Jun 27, 2025 | 830.50 | 830.50 | 830.50 | 830.50 | - | 3.81% | 118 |
| Jun 26, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | - | - | - |
| Jun 25, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | - | - | - |
| Jun 24, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | - | - | - |
| Jun 23, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | - | - | - |
| Jun 20, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | - | 1.52% | 220 |
| Jun 19, 2025 | 788.00 | 788.00 | 788.00 | 788.00 | - | - | - |
| Jun 18, 2025 | 788.00 | 788.00 | 788.00 | 788.00 | - | - | - |
| Jun 17, 2025 | 788.00 | 788.00 | 788.00 | 788.00 | - | - | - |
| Jun 16, 2025 | 788.00 | 788.00 | 788.00 | 788.00 | - | - | - |
| Jun 13, 2025 | 788.00 | 788.00 | 788.00 | 788.00 | - | - | - |
| Jun 12, 2025 | 788.00 | 788.00 | 788.00 | 788.00 | - | - | - |
| Jun 11, 2025 | 788.00 | 788.00 | 788.00 | 788.00 | - | -2.72% | 44 |
| Jun 10, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | - | 2.92% | 5 |
| Jun 9, 2025 | 787.00 | 787.00 | 787.00 | 787.00 | - | - | - |
| Jun 6, 2025 | 787.00 | 787.00 | 787.00 | 787.00 | - | - | - |
| Jun 5, 2025 | 787.00 | 787.00 | 787.00 | 787.00 | - | -0.63% | 25 |
| Jun 4, 2025 | 792.00 | 792.00 | 792.00 | 792.00 | - | -0.12% | 17 |
| Jun 3, 2025 | 792.96 | 792.96 | 792.96 | 792.96 | - | - | - |
| Jun 2, 2025 | 792.96 | 792.96 | 792.96 | 792.96 | - | - | - |