Ventas, Inc. (LON:0LO4)
London · Delayed Price · Currency is GBP · Price in USD 68.20
-0.58 (-0.85%)
At close: Sep 17, 2025
Ventas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 69.85 | 69.85 | 68.79 | 68.79 | 68.79 | -1.33% | 172 |
| Sep 15, 2025 | 69.77 | 69.81 | 69.68 | 69.71 | 69.71 | 0.13% | 61 |
| Sep 12, 2025 | 69.27 | 69.62 | 69.07 | 69.62 | 69.62 | 0.54% | 16 |
| Sep 11, 2025 | 68.78 | 69.39 | 68.78 | 69.24 | 69.24 | 0.22% | 114 |
| Sep 10, 2025 | 68.40 | 69.55 | 68.40 | 69.10 | 69.10 | 0.72% | 568 |
| Sep 9, 2025 | 68.15 | 68.60 | 68.04 | 68.60 | 68.60 | 0.90% | 173 |
| Sep 8, 2025 | 67.56 | 68.35 | 67.45 | 67.99 | 67.99 | 0.98% | 560 |
| Sep 5, 2025 | 67.83 | 68.04 | 66.48 | 67.33 | 67.33 | -0.36% | 1,179 |
| Sep 4, 2025 | 67.60 | 67.96 | 67.55 | 67.57 | 67.57 | 0.04% | 516 |
| Sep 3, 2025 | 67.51 | 67.79 | 67.51 | 67.55 | 67.55 | -0.33% | 53 |
| Sep 2, 2025 | 67.88 | 68.05 | 67.75 | 67.77 | 67.77 | -0.18% | 10,767 |
| Aug 29, 2025 | 67.84 | 68.01 | 67.40 | 67.89 | 67.89 | 0.67% | 141 |
| Aug 28, 2025 | 68.94 | 68.94 | 67.29 | 67.44 | 67.44 | -0.70% | 72 |
| Aug 27, 2025 | 67.70 | 68.14 | 67.67 | 67.91 | 67.91 | 0.71% | 27 |
| Aug 26, 2025 | 67.76 | 67.76 | 67.25 | 67.43 | 67.43 | 0.06% | 22 |
| Aug 25, 2025 | 67.80 | 68.08 | 67.39 | 67.39 | 67.39 | -0.91% | 80 |
| Aug 22, 2025 | 69.61 | 69.64 | 68.01 | 68.01 | 68.01 | -1.53% | 624 |
| Aug 21, 2025 | 69.38 | 69.48 | 69.07 | 69.07 | 69.07 | -0.38% | 25 |
| Aug 20, 2025 | 68.42 | 69.34 | 68.05 | 69.34 | 69.34 | 3.22% | 79 |
| Aug 19, 2025 | 67.48 | 67.60 | 67.17 | 67.17 | 67.17 | -0.45% | 117 |
| Aug 18, 2025 | 67.80 | 68.05 | 67.48 | 67.48 | 67.48 | -0.16% | 418 |
| Aug 15, 2025 | 67.51 | 67.58 | 67.51 | 67.58 | 67.58 | 0.39% | 17 |
| Aug 14, 2025 | 67.94 | 67.94 | 67.30 | 67.32 | 67.32 | -1.16% | 6 |
| Aug 13, 2025 | 68.60 | 68.60 | 68.11 | 68.11 | 68.11 | 1.72% | 32 |
| Aug 12, 2025 | 68.47 | 68.47 | 66.96 | 66.96 | 66.96 | -2.71% | 13 |
| Aug 11, 2025 | 68.51 | 68.85 | 68.30 | 68.83 | 68.83 | 0.33% | 416 |
| Aug 8, 2025 | 69.03 | 69.03 | 68.49 | 68.60 | 68.60 | - | 14 |
| Aug 7, 2025 | 68.49 | 68.74 | 68.40 | 68.60 | 68.60 | -0.24% | 36 |
| Aug 6, 2025 | 68.57 | 69.05 | 68.57 | 68.77 | 68.77 | 0.14% | 68 |
| Aug 5, 2025 | 68.56 | 68.67 | 68.09 | 68.67 | 68.67 | 0.84% | 418 |
| Aug 4, 2025 | 67.75 | 68.31 | 67.55 | 68.10 | 68.10 | 0.63% | 27 |
| Aug 1, 2025 | 67.39 | 67.72 | 66.65 | 67.67 | 67.67 | 0.31% | 344 |
| Jul 31, 2025 | 67.09 | 67.81 | 67.02 | 67.46 | 67.46 | 0.55% | 3,564 |
| Jul 30, 2025 | 67.27 | 67.55 | 67.09 | 67.09 | 67.09 | 0.28% | 59 |
| Jul 29, 2025 | 65.95 | 66.91 | 65.95 | 66.91 | 66.91 | 2.05% | 10 |
| Jul 28, 2025 | 66.29 | 66.29 | 65.56 | 65.56 | 65.56 | -1.48% | 36 |
| Jul 25, 2025 | 67.09 | 67.09 | 66.40 | 66.55 | 66.55 | -0.65% | 1,122 |
| Jul 24, 2025 | 67.08 | 67.17 | 66.98 | 66.98 | 66.98 | -0.22% | 334 |
| Jul 23, 2025 | 66.75 | 67.20 | 66.69 | 67.13 | 67.13 | 1.06% | 35 |
| Jul 22, 2025 | 66.72 | 67.16 | 66.43 | 66.43 | 66.43 | 0.31% | 415 |
| Jul 21, 2025 | 65.81 | 66.22 | 65.59 | 66.22 | 66.22 | 0.18% | 223 |
| Jul 18, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.98% | 43 |
| Jul 17, 2025 | 65.29 | 65.74 | 65.29 | 65.46 | 65.46 | 0.21% | 220 |
| Jul 16, 2025 | 65.45 | 65.45 | 65.32 | 65.33 | 65.33 | -0.34% | 13 |
| Jul 15, 2025 | 65.65 | 65.65 | 65.24 | 65.55 | 65.55 | 0.29% | 1,653 |
| Jul 14, 2025 | 64.77 | 65.49 | 64.77 | 65.36 | 65.36 | 0.61% | 762 |
| Jul 11, 2025 | 63.64 | 64.96 | 63.23 | 64.96 | 64.96 | 2.30% | 756 |
| Jul 10, 2025 | 62.89 | 63.50 | 62.89 | 63.50 | 63.50 | 1.25% | 170 |
| Jul 9, 2025 | 62.72 | 62.80 | 62.72 | 62.72 | 62.72 | 0.52% | 14 |
| Jul 8, 2025 | 62.73 | 62.86 | 62.40 | 62.40 | 62.40 | -1.08% | 9 |