BMV · LVS · stock
Las Vegas Sands Corp. (LVS) stock price history
Every BMV trading session of Las Vegas Sands Corp. from Jun 11, 2009 to Nov 12, 2026: 4,314 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LVS adjusted close, 2009 to 2026
- MX$1,655
- All time high, 2018
- MX$1,269
- 52 week high, MX$640.50 low
- 4,314
- Daily sessions since 2009
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
LVS key facts
- Las Vegas Sands Corp. (LVS) closed at MX$733.00 on Nov 12, 2026 on BMV.
- LVS's all time high close is MX$1,655, set on Jun 18, 2018; its all time low close is MX$93.80 on Jul 10, 2009.
- LVS's 52 week range is MX$640.50 to MX$1,269.
- LVS returned -40.6% over the year to Nov 12, 2026 and -9.4% over five years.
- Over ten years LVS returned -38%, -4.7% a year compounded.
- LVS's deepest drawdown was -63.5% from Jun 18, 2018 to May 12, 2022.
- DataCedar holds 4,314 daily sessions of LVS history from Jun 11, 2009 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
LVS price chart, 2009 to 2026
LVS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.5% |
| 3 months | -6.0% |
| 6 months | -18.5% |
| Year to date | -37.3% |
| 1 year | -40.6% |
| 3 years | -13.2% |
| 5 years | -9.4% |
| 10 years | -37.9% |
| Since Jun 11, 2009 | +488.7% |
| Compound annual growth, 17.4 years | +10.7% |
LVS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,655 on Jun 18, 2018
- All time low close
- MX$93.80 on Jul 10, 2009
- 52 week high
- MX$1,269 on Dec 1, 2025
- 52 week low
- MX$640.50 on Oct 8, 2026
- Deepest drawdown
- -63.5% from Jun 18, 2018 to May 12, 2022, not yet recovered
- Best single session
- +36.2% on Sep 7, 2010
- Worst single session
- -25.8% on Jul 10, 2009
- Volatility, 1 year annualised
- 33.4%
- Sessions closing higher, 1 year
- 19%
- Growth of 1 since 2009
- 5.9×
- Best calendar year
- 2010, +181%
- Worst calendar year
- 2021, -35%
LVS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jun 11, 2009; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$1,169 | MX$1,169 | MX$640.50 | MX$733.00 | -37.3% | 84.4K | 213 |
| 2025 | MX$1,073 | MX$1,269 | MX$641.83 | MX$1,169 | +9.0% | 110.7K | 251 |
| 2024 | MX$864.95 | MX$1,131 | MX$715.16 | MX$1,073 | +28.9% | 156.7K | 251 |
| 2023 | MX$910.21 | MX$1,146 | MX$775.12 | MX$832.45 | -8.5% | 2.4M | 251 |
| 2022 | MX$780.27 | MX$976.58 | MX$597.91 | MX$910.21 | +18.4% | 6.5M | 252 |
| 2021 | MX$1,186 | MX$1,395 | MX$701.55 | MX$768.74 | -35.2% | 3.6M | 253 |
| 2020 | MX$1,314 | MX$1,375 | MX$827.11 | MX$1,186 | -9.8% | 848.8K | 247 |
| 2019 | MX$1,045 | MX$1,320 | MX$1,005 | MX$1,314 | +29.8% | 158.4K | 251 |
| 2018 | MX$1,435 | MX$1,655 | MX$953.14 | MX$1,013 | -29.4% | 398.3K | 240 |
| 2017 | MX$1,082 | MX$1,435 | MX$1,003 | MX$1,435 | +32.6% | 479.8K | 244 |
| 2016 | MX$752.41 | MX$1,278 | MX$641.24 | MX$1,082 | +43.9% | 578.3K | 239 |
| 2015 | MX$813.33 | MX$907.85 | MX$610.27 | MX$752.41 | -11.9% | 2M | 237 |
| 2014 | MX$1,019 | MX$1,137 | MX$727.06 | MX$853.81 | -15.4% | 4.3M | 250 |
| 2013 | MX$612.48 | MX$1,009 | MX$603.14 | MX$1,009 | +77.1% | 6.1M | 249 |
| 2012 | MX$573.78 | MX$784.12 | MX$453.67 | MX$570.05 | -1.7% | 6.6M | 246 |
| 2011 | MX$568.19 | MX$652.56 | MX$424.99 | MX$579.91 | +8.5% | 10.9M | 251 |
| 2010 | MX$198.54 | MX$657.69 | MX$189.64 | MX$534.69 | +180.5% | 12.3M | 249 |
| 2009 | MX$124.50 | MX$255.77 | MX$93.36 | MX$190.61 | n/a | 8.4M | 140 |
LVS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$733.00 | +5.8% |
| October 2026 | MX$693.13 | +0.7% |
| September 2026 | MX$688.00 | -8.3% |
| August 2026 | MX$750.00 | -11.5% |
| July 2026 | MX$847.70 | +4.3% |
| June 2026 | MX$812.81 | -7.6% |
| May 2026 | MX$879.69 | -3.7% |
| April 2026 | MX$913.89 | -9.6% |
| March 2026 | MX$1,011 | 0.0% |
| February 2026 | MX$1,011 | +10.7% |
| January 2026 | MX$913.60 | -21.8% |
| December 2025 | MX$1,169 | -6.4% |
About the LVS data
Daily bars. 4,314 sessions from Jun 11, 2009 to Nov 12, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 11, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3ALVS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
LVS share price history
