Ventas, Inc. (LON:0LO4)
London · Delayed Price · Currency is GBP · Price in USD 77.10
-0.63 (-0.81%)
Jan 16, 2026, 3:30 PM GMT
Ventas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 76.81 | 77.94 | 75.02 | 75.88 | 75.88 | -2.16% | 112 |
| Jan 2, 2026 | 77.38 | 77.56 | 76.77 | 77.56 | 77.56 | 0.29% | 280 |
| Dec 31, 2025 | 77.72 | 78.37 | 77.34 | 77.34 | 77.34 | -2.59% | 677 |
| Dec 30, 2025 | 79.78 | 79.78 | 79.40 | 79.40 | 78.92 | -0.17% | 107 |
| Dec 29, 2025 | 79.32 | 80.05 | 79.32 | 79.53 | 79.05 | 0.16% | 111 |
| Dec 24, 2025 | 79.65 | 79.65 | 79.29 | 79.40 | 78.92 | 0.10% | 953 |
| Dec 23, 2025 | 78.90 | 79.32 | 78.75 | 79.32 | 78.84 | 0.38% | 415 |
| Dec 22, 2025 | 78.80 | 79.19 | 78.80 | 79.02 | 78.54 | -0.79% | 8 |
| Dec 19, 2025 | 79.48 | 79.65 | 79.14 | 79.65 | 79.17 | -0.05% | 122 |
| Dec 18, 2025 | 79.09 | 79.69 | 78.70 | 79.69 | 79.21 | 1.46% | 204 |
| Dec 17, 2025 | 78.52 | 78.55 | 77.29 | 78.55 | 78.07 | -0.58% | 336 |
| Dec 16, 2025 | 79.39 | 79.39 | 78.96 | 79.00 | 78.52 | 0.14% | 41 |
| Dec 15, 2025 | 78.78 | 79.45 | 78.08 | 78.89 | 78.41 | 1.18% | 607 |
| Dec 12, 2025 | 77.91 | 77.97 | 77.50 | 77.97 | 77.50 | 1.34% | 61 |
| Dec 11, 2025 | 76.91 | 77.51 | 76.43 | 76.94 | 76.48 | -3.57% | 285 |
| Dec 10, 2025 | 80.36 | 80.36 | 79.79 | 79.79 | 79.31 | -1.16% | 26 |
| Dec 9, 2025 | 80.28 | 81.20 | 80.28 | 80.73 | 80.24 | -0.07% | 206 |
| Dec 8, 2025 | 80.82 | 81.84 | 80.62 | 80.78 | 80.30 | 0.90% | 675 |
| Dec 5, 2025 | 80.45 | 80.50 | 79.54 | 80.06 | 79.58 | -1.04% | 3 |
| Dec 4, 2025 | 80.01 | 81.26 | 80.01 | 80.90 | 80.41 | 1.68% | 854 |
| Dec 3, 2025 | 80.00 | 80.17 | 79.43 | 79.56 | 79.08 | -0.62% | 331 |
| Dec 2, 2025 | 79.75 | 80.69 | 79.75 | 80.06 | 79.58 | -0.85% | 386 |
| Dec 1, 2025 | 80.97 | 80.97 | 80.23 | 80.75 | 80.26 | -0.04% | 3,305 |
| Nov 28, 2025 | 80.34 | 80.95 | 80.18 | 80.78 | 80.29 | 1.04% | 4,932 |
| Nov 26, 2025 | 79.25 | 80.13 | 78.78 | 79.95 | 79.47 | 0.28% | 545 |
| Nov 25, 2025 | 79.50 | 79.79 | 78.53 | 79.73 | 79.25 | 0.92% | 318 |
| Nov 24, 2025 | 78.78 | 79.28 | 78.78 | 79.00 | 78.52 | -0.30% | 506 |
| Nov 21, 2025 | 79.63 | 79.84 | 79.24 | 79.24 | 78.76 | -1.07% | 157 |
| Nov 20, 2025 | 80.05 | 80.50 | 79.81 | 80.09 | 79.61 | 0.26% | 776 |
| Nov 19, 2025 | 79.87 | 80.28 | 79.26 | 79.88 | 79.40 | 0.26% | 894 |
| Nov 18, 2025 | 78.99 | 80.10 | 78.46 | 79.68 | 79.20 | 1.06% | 1,186 |
| Nov 17, 2025 | 79.05 | 79.16 | 78.43 | 78.84 | 78.36 | 1.24% | 503 |
| Nov 14, 2025 | 77.64 | 77.98 | 77.58 | 77.88 | 77.41 | 0.55% | 342 |
| Nov 13, 2025 | 76.86 | 77.49 | 76.86 | 77.45 | 76.98 | 0.96% | 624 |
| Nov 12, 2025 | 75.25 | 76.81 | 75.25 | 76.72 | 76.26 | 1.44% | 97 |
| Nov 11, 2025 | 75.92 | 75.92 | 75.62 | 75.63 | 75.17 | -0.42% | 59 |
| Nov 10, 2025 | 75.40 | 76.19 | 75.40 | 75.95 | 75.49 | 1.05% | 122 |
| Nov 7, 2025 | 75.49 | 75.68 | 74.63 | 75.16 | 74.71 | -0.12% | 102 |
| Nov 6, 2025 | 74.89 | 75.25 | 74.89 | 75.25 | 74.80 | -0.15% | 8 |
| Nov 5, 2025 | 74.96 | 75.36 | 74.68 | 75.36 | 74.91 | 0.58% | 1,088 |
| Nov 4, 2025 | 74.58 | 75.11 | 74.48 | 74.92 | 74.47 | 1.49% | 179 |
| Nov 3, 2025 | 73.39 | 73.83 | 72.79 | 73.83 | 73.38 | -0.40% | 105 |
| Oct 31, 2025 | 73.43 | 74.42 | 73.43 | 74.12 | 73.67 | 0.25% | 295 |