Ventive Hospitality Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	649.95	649.95	627.00	632.45	632.45	-0.12%	9,974
Jul 3, 2026	632.95	639.90	629.00	633.20	633.20	0.04%	15,008
Jul 2, 2026	628.25	643.00	628.05	632.95	632.95	0.65%	11,817
Jul 1, 2026	637.85	637.95	627.00	628.85	628.85	0.19%	14,146
Jun 30, 2026	628.00	642.00	624.00	627.65	627.65	-0.18%	14,652
Jun 29, 2026	655.00	655.00	621.00	628.80	628.80	-2.35%	18,637
Jun 25, 2026	645.00	647.65	636.25	643.90	643.90	0.85%	20,133
Jun 24, 2026	645.80	649.90	633.60	638.45	638.45	-1.04%	7,048
Jun 23, 2026	650.25	653.20	634.05	645.15	645.15	-0.59%	20,459
Jun 22, 2026	658.00	658.00	646.00	649.00	649.00	0.29%	34,946
Jun 19, 2026	659.50	659.50	643.05	647.15	647.15	-0.52%	13,563
Jun 18, 2026	665.45	668.55	648.10	650.55	650.55	-1.68%	18,648
Jun 17, 2026	665.40	682.70	655.65	661.65	661.65	-0.08%	24,782
Jun 16, 2026	660.00	682.00	653.65	662.20	662.20	1.32%	248,993
Jun 15, 2026	635.95	657.00	624.50	653.55	653.55	5.50%	242,441
Jun 12, 2026	611.70	624.00	611.35	619.50	619.50	2.80%	34,498
Jun 11, 2026	621.90	621.90	601.00	602.65	602.65	-2.61%	35,698
Jun 10, 2026	636.00	636.00	615.80	618.80	618.80	-1.14%	8,094
Jun 9, 2026	634.00	634.00	618.70	625.95	625.95	-0.20%	24,930
Jun 8, 2026	628.05	637.55	621.00	627.20	627.20	-2.15%	13,005
Jun 5, 2026	645.85	649.00	632.30	640.95	640.95	0.21%	46,082
Jun 4, 2026	645.00	646.60	637.50	639.60	639.60	-0.31%	17,791
Jun 3, 2026	627.00	648.00	627.00	641.60	641.60	1.17%	46,951
Jun 2, 2026	636.85	636.85	627.00	634.15	634.15	-0.42%	25,668
Jun 1, 2026	628.00	642.20	628.00	636.85	636.85	2.43%	26,229
May 29, 2026	630.00	643.95	609.40	621.75	621.75	-1.96%	48,967
May 27, 2026	619.00	649.00	619.00	634.20	634.20	0.77%	45,892
May 26, 2026	633.55	636.95	620.20	629.35	629.35	0.27%	52,129
May 25, 2026	619.75	631.45	605.55	627.65	627.65	1.27%	57,433
May 22, 2026	626.80	627.45	618.20	619.75	619.75	-1.12%	20,047
May 21, 2026	634.00	634.00	622.00	626.80	626.80	-0.24%	29,977
May 20, 2026	641.70	641.70	625.00	628.30	628.30	-1.81%	18,715
May 19, 2026	638.95	642.00	631.65	639.90	639.90	1.10%	25,589
May 18, 2026	646.00	648.85	628.20	632.95	632.95	-3.10%	24,003
May 15, 2026	665.00	665.00	646.55	653.20	653.20	-2.16%	31,799
May 14, 2026	683.00	688.75	642.40	667.65	667.65	0.09%	95,486
May 13, 2026	671.80	679.45	653.00	667.05	667.05	-0.71%	93,102
May 12, 2026	680.00	697.90	651.15	671.80	671.80	-0.10%	536,213
May 11, 2026	690.00	690.00	660.85	672.45	672.45	-0.20%	47,094
May 8, 2026	654.65	682.00	648.60	673.80	673.80	2.93%	111,789
May 7, 2026	639.20	662.10	632.75	654.65	654.65	2.98%	149,774
May 6, 2026	634.00	643.95	621.90	635.70	635.70	1.62%	139,980
May 5, 2026	618.60	628.00	616.10	625.55	625.55	1.01%	86,700
May 4, 2026	619.00	625.95	616.00	619.30	619.30	-0.06%	18,685
Apr 30, 2026	620.00	628.90	616.10	619.70	619.70	-1.71%	24,996
Apr 29, 2026	630.00	634.95	617.00	630.50	630.50	1.52%	64,404
Apr 28, 2026	620.50	632.00	609.95	621.05	621.05	1.29%	63,867
Apr 27, 2026	598.15	630.00	595.35	613.15	613.15	2.52%	49,699
Apr 24, 2026	622.00	623.75	594.95	598.10	598.10	-3.73%	48,349
Apr 23, 2026	619.00	624.00	609.05	621.25	621.25	-0.07%	27,064