Las Vegas Sands Corp. (BMV:LVS)
Mexico
· Delayed Price · Currency is MXN 914.51
0.00 (0.00%)
Last updated: Apr 27, 2026, 8:30 AM CST
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 910.00 | 914.51 | 910.00 | 914.51 | 914.51 | -3.74% | 37 |
| Apr 23, 2026 | 980.00 | 980.00 | 950.00 | 950.00 | 950.00 | -3.36% | 30 |
| Apr 22, 2026 | 985.00 | 985.00 | 983.00 | 983.00 | 983.00 | 0.62% | 61 |
| Apr 17, 2026 | 976.96 | 976.96 | 976.96 | 976.96 | 976.96 | 0.61% | 10 |
| Apr 15, 2026 | 971.00 | 971.00 | 971.00 | 971.00 | 971.00 | 2.53% | 25 |
| Apr 13, 2026 | 946.00 | 947.00 | 946.00 | 947.00 | 947.00 | -0.63% | 11 |
| Apr 8, 2026 | 953.00 | 953.00 | 953.00 | 953.00 | 953.00 | -0.83% | 10 |
| Apr 6, 2026 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | -5.04% | 87 |
| Feb 18, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1.72% | 300 |
| 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 |