Ventas, Inc. (LON:0LO4)
London · Delayed Price · Currency is GBP · Price in USD 77.71
+0.26 (0.33%)
At close: Nov 14, 2025
Ventas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 76.86 | 77.49 | 76.86 | 77.45 | 77.45 | 0.96% | 624 |
| Nov 12, 2025 | 75.25 | 76.81 | 75.25 | 76.72 | 76.72 | 1.44% | 97 |
| Nov 11, 2025 | 75.92 | 75.92 | 75.62 | 75.63 | 75.63 | -0.42% | 59 |
| Nov 10, 2025 | 75.40 | 76.19 | 75.40 | 75.95 | 75.95 | 1.05% | 122 |
| Nov 7, 2025 | 75.49 | 75.68 | 74.63 | 75.16 | 75.16 | -0.12% | 102 |
| Nov 6, 2025 | 74.89 | 75.25 | 74.89 | 75.25 | 75.25 | -0.15% | 8 |
| Nov 5, 2025 | 74.96 | 75.36 | 74.68 | 75.36 | 75.36 | 0.58% | 1,088 |
| Nov 4, 2025 | 74.58 | 75.11 | 74.48 | 74.92 | 74.92 | 1.49% | 179 |
| Nov 3, 2025 | 73.39 | 73.83 | 72.79 | 73.83 | 73.83 | -0.40% | 105 |
| Oct 31, 2025 | 73.43 | 74.42 | 73.43 | 74.12 | 74.12 | 0.25% | 295 |
| Oct 30, 2025 | 72.66 | 74.18 | 69.50 | 73.94 | 73.94 | 6.11% | 1,446 |
| Oct 29, 2025 | 69.86 | 70.03 | 69.37 | 69.68 | 69.68 | -0.90% | 145 |
| Oct 28, 2025 | 71.86 | 71.86 | 69.84 | 70.31 | 70.31 | -1.28% | 98 |
| Oct 27, 2025 | 70.44 | 71.22 | 70.44 | 71.22 | 71.22 | 0.19% | 103 |
| Oct 24, 2025 | 70.49 | 71.09 | 70.15 | 71.08 | 71.08 | 1.55% | 216 |
| Oct 23, 2025 | 70.52 | 70.60 | 69.94 | 70.00 | 70.00 | -0.87% | 7 |
| Oct 22, 2025 | 70.51 | 70.62 | 70.24 | 70.61 | 70.61 | -0.40% | 2,291 |
| Oct 21, 2025 | 71.55 | 71.88 | 70.90 | 70.90 | 70.90 | -0.70% | 184 |
| Oct 20, 2025 | 71.00 | 71.40 | 70.48 | 71.40 | 71.40 | 1.35% | 656 |
| Oct 17, 2025 | 69.97 | 70.45 | 69.59 | 70.45 | 70.45 | 1.40% | 122 |
| Oct 16, 2025 | 69.06 | 69.67 | 68.89 | 69.48 | 69.48 | 1.07% | 2,972 |
| Oct 15, 2025 | 68.26 | 68.74 | 68.24 | 68.74 | 68.74 | 1.36% | 20 |
| Oct 14, 2025 | 67.72 | 67.82 | 67.60 | 67.82 | 67.82 | 0.64% | 16 |
| Oct 13, 2025 | 67.36 | 67.60 | 66.66 | 67.39 | 67.39 | -0.84% | 72 |
| Oct 10, 2025 | 68.10 | 68.20 | 67.84 | 67.96 | 67.96 | 0.12% | 33 |
| Oct 9, 2025 | 68.16 | 68.32 | 67.88 | 67.88 | 67.88 | 0.04% | 28 |
| Oct 8, 2025 | 68.36 | 68.69 | 67.85 | 67.85 | 67.85 | -2.18% | 84 |
| Oct 7, 2025 | 69.25 | 69.36 | 68.71 | 69.36 | 69.36 | 0.02% | 208 |
| Oct 6, 2025 | 69.71 | 69.71 | 69.19 | 69.35 | 69.35 | -1.36% | 32 |
| Oct 3, 2025 | 69.27 | 70.35 | 69.27 | 70.30 | 70.30 | 1.17% | 1,868 |
| Oct 2, 2025 | 70.13 | 70.13 | 69.37 | 69.49 | 69.49 | -0.93% | 58 |
| Oct 1, 2025 | 70.09 | 70.28 | 69.78 | 70.14 | 70.14 | 0.82% | 643 |
| Sep 30, 2025 | 68.73 | 69.57 | 68.73 | 69.57 | 69.57 | 0.43% | 9,307 |
| Sep 29, 2025 | 69.25 | 69.51 | 68.80 | 69.27 | 68.79 | 0.26% | 177 |
| Sep 26, 2025 | 68.82 | 69.24 | 68.64 | 69.09 | 68.61 | 0.91% | 216 |
| Sep 25, 2025 | 68.81 | 68.81 | 68.47 | 68.47 | 68.00 | 0.23% | 1,710 |
| Sep 24, 2025 | 68.14 | 68.45 | 68.10 | 68.32 | 67.84 | 1.25% | 468 |
| Sep 23, 2025 | 67.47 | 67.47 | 67.47 | 67.47 | 67.00 | -0.06% | 140 |
| Sep 22, 2025 | 67.06 | 67.51 | 66.95 | 67.51 | 67.04 | 0.56% | 8,734 |
| Sep 19, 2025 | 66.71 | 67.15 | 66.71 | 67.13 | 66.67 | -1.17% | 171 |
| Sep 18, 2025 | 67.43 | 67.92 | 67.03 | 67.92 | 67.45 | -0.51% | 40 |
| Sep 17, 2025 | 68.25 | 68.33 | 68.20 | 68.27 | 67.80 | -0.75% | 97 |
| Sep 16, 2025 | 69.85 | 69.85 | 68.79 | 68.79 | 68.31 | -1.33% | 172 |
| Sep 15, 2025 | 69.77 | 69.81 | 69.68 | 69.71 | 69.23 | 0.13% | 61 |
| Sep 12, 2025 | 69.27 | 69.62 | 69.07 | 69.62 | 69.14 | 0.54% | 16 |
| Sep 11, 2025 | 68.78 | 69.39 | 68.78 | 69.24 | 68.76 | 0.22% | 114 |
| Sep 10, 2025 | 68.40 | 69.55 | 68.40 | 69.10 | 68.62 | 0.72% | 568 |
| Sep 9, 2025 | 68.15 | 68.60 | 68.04 | 68.60 | 68.13 | 0.90% | 173 |
| Sep 8, 2025 | 67.56 | 68.35 | 67.45 | 67.99 | 67.52 | 0.98% | 560 |
| Sep 5, 2025 | 67.83 | 68.04 | 66.48 | 67.33 | 66.86 | -0.36% | 1,179 |