Ventas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	72.46	72.46	72.46	72.46	72.46	0.11%	-
Feb 19, 2026	72.38	72.38	72.38	72.38	72.38	-0.93%	-
Feb 18, 2026	73.06	73.06	73.06	73.06	73.06	2.27%	-
Feb 17, 2026	71.44	71.44	71.44	71.44	71.44	-0.28%	-
Feb 16, 2026	71.64	71.64	71.64	71.64	71.64	0.36%	-
Feb 13, 2026	71.38	71.38	71.38	71.38	71.38	-0.94%	-
Feb 12, 2026	72.06	72.06	72.06	72.06	72.06	2.15%	-
Feb 11, 2026	70.54	70.54	70.54	70.54	70.54	2.02%	-
Feb 10, 2026	69.14	69.14	69.14	69.14	69.14	-0.35%	-
Feb 9, 2026	69.38	69.38	69.38	69.38	69.38	3.09%	-
Feb 6, 2026	67.30	67.30	67.30	67.30	67.30	2.72%	-
Feb 5, 2026	65.52	65.52	65.52	65.52	65.52	0.03%	-
Feb 4, 2026	65.50	65.50	65.50	65.50	65.50	0.34%	-
Feb 3, 2026	65.28	65.28	65.28	65.28	65.28	1.08%	-
Feb 2, 2026	64.58	64.58	64.58	64.58	64.58	0.69%	-
Jan 30, 2026	64.14	64.14	64.14	64.14	64.14	1.81%	-
Jan 29, 2026	63.00	63.00	63.00	63.00	63.00	-0.06%	-
Jan 28, 2026	63.04	63.04	63.04	63.04	63.04	-1.41%	-
Jan 27, 2026	63.94	63.94	63.94	63.94	63.94	-0.87%	-
Jan 26, 2026	64.50	64.50	64.50	64.50	64.50	-0.65%	-
Jan 23, 2026	64.92	64.92	64.92	64.92	64.92	-2.02%	-
Jan 22, 2026	66.26	66.26	66.26	66.26	66.26	0.27%	-
Jan 21, 2026	66.44	66.44	66.08	66.08	66.08	-1.46%	115
Jan 20, 2026	66.92	67.06	66.92	67.06	67.06	0.69%	115
Jan 19, 2026	66.60	66.60	66.60	66.60	66.60	0.85%	-
Jan 16, 2026	66.04	66.04	66.04	66.04	66.04	0.46%	-
Jan 15, 2026	65.74	65.74	65.74	65.74	65.74	-	-
Jan 14, 2026	65.74	65.74	65.74	65.74	65.74	1.76%	-
Jan 13, 2026	64.60	64.60	64.60	64.60	64.60	1.32%	-
Jan 12, 2026	63.76	63.76	63.76	63.76	63.76	-0.56%	-
Jan 9, 2026	64.12	64.12	64.12	64.12	64.12	-0.56%	-
Jan 8, 2026	64.48	64.48	64.48	64.48	64.48	-0.49%	-
Jan 7, 2026	64.80	64.80	64.80	64.80	64.80	-0.03%	-
Jan 6, 2026	64.82	64.82	64.82	64.82	64.82	-1.55%	-
Jan 5, 2026	65.84	65.84	65.84	65.84	65.84	0.61%	-
Jan 2, 2026	65.44	65.44	65.44	65.44	65.44	-2.79%	-
Dec 30, 2025	67.32	67.32	67.32	67.32	66.91	0.06%	-
Dec 29, 2025	67.28	67.28	67.28	67.28	66.87	0.60%	-
Dec 23, 2025	66.88	66.88	66.88	66.88	66.47	-0.54%	-
Dec 22, 2025	67.24	67.24	67.24	67.24	66.83	-0.68%	-
Dec 19, 2025	67.70	67.70	67.70	67.70	67.29	1.38%	-
Dec 18, 2025	66.78	66.78	66.78	66.78	66.38	0.45%	-
Dec 17, 2025	66.48	66.48	66.48	66.48	66.08	-	-
Dec 16, 2025	66.48	66.48	66.48	66.48	66.08	0.39%	-
Dec 15, 2025	66.22	66.22	66.22	66.22	65.82	0.85%	40
Dec 12, 2025	65.66	65.66	65.66	65.66	65.26	-0.30%	-
Dec 11, 2025	65.86	65.86	65.86	65.86	65.46	-3.80%	-
Dec 10, 2025	68.46	68.46	68.46	68.46	68.05	-1.13%	-
Dec 9, 2025	69.24	69.24	69.24	69.24	68.82	0.61%	-
Dec 8, 2025	68.82	68.82	68.82	68.82	68.40	0.17%	-