Las Vegas Sands Corp. (BMV:LVS)
Mexico · Delayed Price · Currency is MXN 1,213.64
-56.28 (-4.43%)
At close: Dec 5, 2025
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,213.64 | 1,213.64 | 1,213.64 | 1,213.64 | 1,213.64 | -4.43% | 10 |
| Dec 1, 2025 | 1,269.92 | 1,269.92 | 1,269.92 | 1,269.92 | 1,269.92 | 1.59% | 155 |
| Nov 26, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.42% | 259 |
| Nov 25, 2025 | 1,247.00 | 1,247.00 | 1,244.77 | 1,244.77 | 1,244.77 | 4.51% | 277 |
| Nov 18, 2025 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | -3.56% | 134 |
| Nov 11, 2025 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.41% | 10 |
| Nov 10, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 2.24% | 217 |
| Nov 7, 2025 | 1,187.00 | 1,203.00 | 1,187.00 | 1,203.00 | 1,203.00 | 3.17% | 449 |
| Nov 5, 2025 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1.66% | 11 |
| Nov 4, 2025 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 7.20% | 403 |
| Oct 24, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,065.38 | 2.88% | 20 |
| Oct 23, 2025 | 957.00 | 1,040.00 | 957.00 | 1,040.00 | 1,035.51 | 11.34% | 476 |
| Oct 22, 2025 | 925.00 | 940.00 | 925.00 | 934.11 | 930.07 | 0.44% | 1,189 |
| Oct 21, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 925.98 | 2.14% | 7 |
| Oct 15, 2025 | 910.50 | 910.50 | 910.50 | 910.50 | 906.57 | 2.47% | 47 |
| Oct 14, 2025 | 858.00 | 888.59 | 858.00 | 888.59 | 884.75 | 3.50% | 1,761 |
| Oct 13, 2025 | 859.20 | 859.20 | 856.99 | 858.56 | 854.85 | -11.40% | 1,808 |
| Oct 6, 2025 | 965.03 | 969.00 | 965.03 | 969.00 | 964.81 | 3.15% | 1,285 |
| Oct 3, 2025 | 941.00 | 941.00 | 939.40 | 939.40 | 935.34 | -6.78% | 75 |
| Sep 29, 2025 | 1,008.00 | 1,008.00 | 1,007.73 | 1,007.73 | 1,003.38 | 2.31% | 1,179 |
| Sep 19, 2025 | 986.00 | 986.00 | 984.75 | 985.00 | 980.74 | -2.18% | 1,181 |
| Sep 5, 2025 | 1,003.00 | 1,007.00 | 1,003.00 | 1,007.00 | 1,002.65 | -4.19% | 89 |
| Sep 3, 2025 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,046.46 | -0.89% | 51 |
| Sep 2, 2025 | 1,060.39 | 1,060.39 | 1,060.39 | 1,060.39 | 1,055.81 | -0.99% | 87 |
| Aug 28, 2025 | 1,073.00 | 1,073.00 | 1,071.00 | 1,071.00 | 1,066.37 | 1.23% | 49 |
| Aug 27, 2025 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,053.43 | 0.09% | 75 |
| Aug 26, 2025 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,052.43 | 0.67% | 41 |
| Aug 25, 2025 | 1,050.00 | 1,050.00 | 1,043.00 | 1,050.00 | 1,045.46 | 2.34% | 74 |
| Aug 22, 2025 | 1,020.00 | 1,025.99 | 1,020.00 | 1,025.99 | 1,021.56 | 1.78% | 37 |
| Aug 13, 2025 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,003.64 | 0.80% | 20 |
| Aug 12, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 995.68 | 1.83% | 20 |
| Aug 6, 2025 | 982.00 | 982.00 | 982.00 | 982.00 | 977.76 | -0.10% | 404 |
| Aug 5, 2025 | 982.94 | 982.94 | 982.94 | 982.94 | 978.69 | -0.83% | 51 |
| Aug 4, 2025 | 991.20 | 991.20 | 991.20 | 991.20 | 982.23 | -1.27% | 39 |
| Jul 30, 2025 | 1,000.00 | 1,004.00 | 1,000.00 | 1,004.00 | 994.91 | 1.36% | 93 |
| Jul 28, 2025 | 980.00 | 990.54 | 980.00 | 990.54 | 981.57 | 2.12% | 61 |
| Jul 25, 2025 | 966.00 | 970.00 | 966.00 | 970.00 | 961.22 | 3.06% | 30 |
| Jul 24, 2025 | 950.00 | 950.00 | 930.00 | 941.21 | 932.69 | 0.50% | 643 |
| Jul 10, 2025 | 935.74 | 937.70 | 935.74 | 936.53 | 928.05 | 4.48% | 2,470 |
| Jul 3, 2025 | 896.41 | 896.41 | 896.41 | 896.41 | 888.29 | 0.72% | 15 |
| Jul 1, 2025 | 855.00 | 890.00 | 855.00 | 890.00 | 881.94 | 7.16% | 2,909 |
| Jun 27, 2025 | 830.50 | 830.50 | 830.50 | 830.50 | 822.98 | 3.81% | 118 |
| Jun 20, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 792.76 | 1.52% | 220 |
| Jun 11, 2025 | 788.00 | 788.00 | 788.00 | 788.00 | 780.87 | -2.72% | 44 |
| Jun 10, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 802.67 | 2.92% | 5 |
| Jun 5, 2025 | 787.00 | 787.00 | 787.00 | 787.00 | 779.87 | -0.63% | 25 |