Skip to main content
logo
Ventas, Inc. (LON:0LO4)
London flag London · Delayed Price · Currency is GBP · Price in USD
80.91
+1.04 (1.30%)
Feb 6, 2026, 5:04 PM GMT

Ventas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202678.7379.8776.5979.8779.872.72%343
Feb 4, 202678.2578.6676.4477.7677.761.22%173
Feb 3, 202676.3077.5575.9176.8276.82-0.91%249
Feb 2, 202678.9778.9777.2277.5377.531.31%87
Jan 30, 202676.2777.4876.2776.5276.52-0.66%77
Jan 29, 202675.4877.0375.3577.0377.030.96%45
Jan 28, 202676.3676.3675.9876.3076.300.42%131
Jan 27, 202675.5376.9375.5375.9775.97-0.37%11,964
Jan 26, 202675.8977.2575.8976.2676.26-0.33%148
Jan 23, 202676.5376.7276.1276.5176.51-1.36%225
Jan 22, 202677.6577.9977.0777.5777.571.34%19
Jan 21, 202677.8277.8276.5476.5476.54-2.15%202
Jan 20, 202679.0479.0477.5978.2278.220.41%94
Jan 16, 202676.9577.9076.7777.9077.900.22%220
Jan 15, 202677.6577.8277.4777.7377.732.38%203
Jan 13, 202675.6376.2075.6375.9275.920.78%35
Jan 12, 202675.9276.2273.6275.3375.330.23%90
Jan 9, 202675.9576.4674.6575.1675.160.54%311
Jan 8, 202675.6875.6874.7674.7674.76-1.77%16
Jan 7, 202675.7276.2575.7276.1176.11-0.09%957
Jan 6, 202676.9576.9575.9576.1876.180.39%6
Jan 5, 202676.8177.9475.0275.8875.88-2.16%112
Jan 2, 202677.3877.5676.7777.5677.560.29%280
Dec 31, 202577.7278.3777.3477.3477.34-2.59%677
Dec 30, 202579.7879.7879.4079.4078.92-0.17%107
Dec 29, 202579.3280.0579.3279.5379.050.16%111
Dec 24, 202579.6579.6579.2979.4078.920.10%953
Dec 23, 202578.9079.3278.7579.3278.840.38%415
Dec 22, 202578.8079.1978.8079.0278.54-0.79%8
Dec 19, 202579.4879.6579.1479.6579.17-0.05%122
Dec 18, 202579.0979.6978.7079.6979.211.46%204
Dec 17, 202578.5278.5577.2978.5578.07-0.58%336
Dec 16, 202579.3979.3978.9679.0078.520.14%41
Dec 15, 202578.7879.4578.0878.8978.411.18%607
Dec 12, 202577.9177.9777.5077.9777.501.34%61
Dec 11, 202576.9177.5176.4376.9476.48-3.57%285
Dec 10, 202580.3680.3679.7979.7979.31-1.16%26
Dec 9, 202580.2881.2080.2880.7380.24-0.07%206
Dec 8, 202580.8281.8480.6280.7880.300.90%675
Dec 5, 202580.4580.5079.5480.0679.58-1.04%3
Dec 4, 202580.0181.2680.0180.9080.411.68%854
Dec 3, 202580.0080.1779.4379.5679.08-0.62%331
Dec 2, 202579.7580.6979.7580.0679.58-0.85%386
Dec 1, 202580.9780.9780.2380.7580.26-0.04%3,305
Nov 28, 202580.3480.9580.1880.7880.291.04%4,932
Nov 26, 202579.2580.1378.7879.9579.470.28%545
Nov 25, 202579.5079.7978.5379.7379.250.92%318
Nov 24, 202578.7879.2878.7879.0078.52-0.30%506
Nov 21, 202579.6379.8479.2479.2478.76-1.07%157
Nov 20, 202580.0580.5079.8180.0979.610.26%776