Las Vegas Sands Corp. (BMV:LVS)
Mexico · Delayed Price · Currency is MXN 994.87
-4.42 (-0.44%)
Last updated: Feb 9, 2026, 10:39 AM CST
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 994.87 | 994.87 | 994.87 | 994.87 | 994.87 | -0.44% | 15 |
| Feb 5, 2026 | 999.29 | 999.29 | 999.29 | 999.29 | 994.10 | -0.21% | 15 |
| Feb 4, 2026 | 1,001.39 | 1,001.39 | 1,001.39 | 1,001.39 | 996.19 | 9.50% | 882 |
| Jan 30, 2026 | 914.50 | 914.50 | 914.50 | 914.50 | 909.75 | -14.53% | 10 |
| Jan 28, 2026 | 1,070.00 | 1,070.00 | 1,066.12 | 1,070.00 | 1,064.44 | 4.29% | 2,556 |
| Jan 20, 2026 | 1,020.90 | 1,026.00 | 1,020.90 | 1,026.00 | 1,020.67 | -4.47% | 280 |
| Jan 13, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,068.42 | 0.19% | 42 |
| Jan 12, 2026 | 1,074.75 | 1,075.75 | 1,072.00 | 1,072.00 | 1,066.43 | -3.86% | 3,773 |
| Jan 8, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,109.21 | -4.70% | 317 |
| Dec 30, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,163.92 | -3.31% | 370 |
| Dec 9, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,203.72 | -0.30% | 17 |
| Dec 5, 2025 | 1,213.64 | 1,213.64 | 1,213.64 | 1,213.64 | 1,207.34 | -4.43% | 10 |
| Dec 1, 2025 | 1,269.92 | 1,269.92 | 1,269.92 | 1,269.92 | 1,263.33 | 1.59% | 155 |
| Nov 26, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,243.51 | 0.42% | 259 |
| Nov 25, 2025 | 1,247.00 | 1,247.00 | 1,244.77 | 1,244.77 | 1,238.31 | 4.51% | 277 |
| Nov 18, 2025 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,184.82 | -3.56% | 134 |
| Nov 11, 2025 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,228.59 | 0.41% | 10 |
| Nov 10, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,223.61 | 2.24% | 217 |
| Nov 7, 2025 | 1,187.00 | 1,203.00 | 1,187.00 | 1,203.00 | 1,196.75 | 3.17% | 449 |
| Nov 5, 2025 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,159.95 | 1.66% | 11 |
| Nov 4, 2025 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,141.04 | 7.20% | 403 |
| Oct 24, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,059.84 | 2.88% | 20 |
| Oct 23, 2025 | 957.00 | 1,040.00 | 957.00 | 1,040.00 | 1,030.13 | 11.34% | 476 |
| Oct 22, 2025 | 925.00 | 940.00 | 925.00 | 934.11 | 925.24 | 0.44% | 1,189 |
| Oct 21, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 921.17 | 2.14% | 7 |
| Oct 15, 2025 | 910.50 | 910.50 | 910.50 | 910.50 | 901.86 | 2.47% | 47 |
| Oct 14, 2025 | 858.00 | 888.59 | 858.00 | 888.59 | 880.16 | 3.50% | 1,761 |
| Oct 13, 2025 | 859.20 | 859.20 | 856.99 | 858.56 | 850.41 | -11.40% | 1,808 |
| Oct 6, 2025 | 965.03 | 969.00 | 965.03 | 969.00 | 959.80 | 3.15% | 1,285 |
| Oct 3, 2025 | 941.00 | 941.00 | 939.40 | 939.40 | 930.48 | -6.78% | 75 |
| Sep 29, 2025 | 1,008.00 | 1,008.00 | 1,007.73 | 1,007.73 | 998.17 | 2.31% | 1,179 |
| Sep 19, 2025 | 986.00 | 986.00 | 984.75 | 985.00 | 975.65 | -2.18% | 1,181 |
| Sep 5, 2025 | 1,003.00 | 1,007.00 | 1,003.00 | 1,007.00 | 997.44 | -4.19% | 89 |
| Sep 3, 2025 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,041.02 | -0.89% | 51 |
| Sep 2, 2025 | 1,060.39 | 1,060.39 | 1,060.39 | 1,060.39 | 1,050.33 | -0.99% | 87 |
| Aug 28, 2025 | 1,073.00 | 1,073.00 | 1,071.00 | 1,071.00 | 1,060.83 | 1.23% | 49 |
| Aug 27, 2025 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,047.96 | 0.09% | 75 |
| Aug 26, 2025 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,046.97 | 0.67% | 41 |
| Aug 25, 2025 | 1,050.00 | 1,050.00 | 1,043.00 | 1,050.00 | 1,040.03 | 2.34% | 74 |
| Aug 22, 2025 | 1,020.00 | 1,025.99 | 1,020.00 | 1,025.99 | 1,016.25 | 1.78% | 37 |
| Aug 13, 2025 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 998.43 | 0.80% | 20 |