Ventas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	89.89	89.89	86.86	86.88	86.88	-0.79%	3,049
Mar 18, 2026	88.78	88.78	86.51	87.57	87.57	0.01%	303
Mar 17, 2026	88.79	88.79	87.35	87.56	87.56	0.04%	38
Mar 16, 2026	87.59	88.07	86.82	87.53	87.53	0.42%	2,815
Mar 13, 2026	85.52	87.27	85.52	87.16	87.16	0.75%	813
Mar 12, 2026	86.14	86.87	84.92	86.51	86.51	0.97%	175
Mar 11, 2026	85.46	87.60	85.46	85.68	85.68	-1.05%	14
Mar 10, 2026	86.25	87.14	85.19	86.59	86.59	0.67%	131
Mar 9, 2026	82.87	86.06	82.87	86.01	86.01	1.39%	1,609
Mar 6, 2026	84.10	84.97	82.86	84.84	84.84	1.03%	75
Mar 5, 2026	86.41	86.81	83.97	83.97	83.97	-3.03%	485
Mar 4, 2026	86.81	86.81	86.00	86.60	86.60	0.16%	214
Mar 3, 2026	85.18	86.79	84.97	86.46	86.46	-0.09%	3,087
Mar 2, 2026	86.97	86.97	85.66	86.54	86.54	0.21%	18
Feb 27, 2026	87.25	87.95	86.17	86.36	86.36	-0.50%	2,551
Feb 26, 2026	85.86	87.71	85.66	86.79	86.79	1.00%	15
Feb 25, 2026	87.03	87.03	85.74	85.93	85.93	-0.76%	7
Feb 24, 2026	85.93	87.13	85.81	86.59	86.59	0.37%	82
Feb 23, 2026	86.15	86.96	85.43	86.27	86.27	0.47%	63
Feb 20, 2026	84.82	85.87	84.82	85.87	85.87	-0.05%	37
Feb 19, 2026	86.42	86.76	85.06	85.91	85.91	-0.44%	145
Feb 18, 2026	86.20	87.23	85.59	86.29	86.29	-0.45%	110
Feb 17, 2026	85.94	86.68	84.15	86.68	86.68	0.73%	42
Feb 13, 2026	85.79	86.13	84.55	86.05	86.05	-0.02%	1,829
Feb 12, 2026	85.69	86.89	85.46	86.07	86.07	0.87%	258
Feb 11, 2026	84.38	85.66	83.99	85.33	85.33	2.44%	3,121
Feb 10, 2026	82.18	83.49	81.91	83.30	83.30	1.02%	5
Feb 9, 2026	82.87	84.10	80.80	82.46	82.46	1.80%	123
Feb 6, 2026	82.85	82.85	80.00	81.00	81.00	1.41%	117
Feb 5, 2026	78.73	79.87	76.59	79.87	79.87	2.72%	343
Feb 4, 2026	78.25	78.66	76.44	77.76	77.76	1.22%	173
Feb 3, 2026	76.30	77.55	75.91	76.82	76.82	-0.91%	249
Feb 2, 2026	78.97	78.97	77.22	77.53	77.53	1.31%	87
Jan 30, 2026	76.27	77.48	76.27	76.52	76.52	-0.66%	77
Jan 29, 2026	75.48	77.03	75.35	77.03	77.03	0.96%	45
Jan 28, 2026	76.36	76.36	75.98	76.30	76.30	0.42%	131
Jan 27, 2026	75.53	76.93	75.53	75.97	75.97	-0.37%	11,964
Jan 26, 2026	75.89	77.25	75.89	76.26	76.26	-0.33%	148
Jan 23, 2026	76.53	76.72	76.12	76.51	76.51	-1.36%	225
Jan 22, 2026	77.65	77.99	77.07	77.57	77.57	1.34%	19
Jan 21, 2026	77.82	77.82	76.54	76.54	76.54	-2.15%	202
Jan 20, 2026	79.04	79.04	77.59	78.22	78.22	0.41%	94
Jan 16, 2026	76.95	77.90	76.77	77.90	77.90	0.22%	220
Jan 15, 2026	77.65	77.82	77.47	77.73	77.73	2.38%	203
Jan 13, 2026	75.63	76.20	75.63	75.92	75.92	0.78%	35
Jan 12, 2026	75.92	76.22	73.62	75.33	75.33	0.23%	90
Jan 9, 2026	75.95	76.46	74.65	75.16	75.16	0.54%	311
Jan 8, 2026	75.68	75.68	74.76	74.76	74.76	-1.77%	16
Jan 7, 2026	75.72	76.25	75.72	76.11	76.11	-0.09%	957
Jan 6, 2026	76.95	76.95	75.95	76.18	76.18	0.39%	6