Ventive Hospitality Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	613.35	624.00	613.35	621.70	621.70	0.96%	34,110
Apr 21, 2026	609.50	620.60	603.20	615.80	615.80	1.46%	44,817
Apr 20, 2026	615.00	615.95	605.05	606.95	606.95	-1.72%	17,780
Apr 17, 2026	618.00	622.40	607.40	617.55	617.55	1.25%	38,916
Apr 16, 2026	620.50	622.90	606.00	609.90	609.90	-1.56%	41,438
Apr 15, 2026	607.00	622.90	606.90	619.55	619.55	3.21%	57,894
Apr 13, 2026	592.00	602.90	583.00	600.30	600.30	-1.35%	45,408
Apr 10, 2026	609.00	613.00	597.50	608.50	608.50	1.80%	62,472
Apr 9, 2026	591.00	609.40	586.40	597.75	597.75	-0.67%	162,194
Apr 8, 2026	594.00	604.90	577.85	601.80	601.80	4.81%	174,640
Apr 7, 2026	581.50	582.40	556.00	574.20	574.20	1.19%	77,246
Apr 6, 2026	574.25	574.25	551.00	567.45	567.45	-1.18%	91,002
Apr 2, 2026	565.00	581.75	548.40	574.25	574.25	-0.51%	96,210
Apr 1, 2026	568.80	586.95	555.25	577.20	577.20	5.16%	81,933
Mar 30, 2026	586.00	598.00	542.60	548.90	548.90	-6.32%	193,606
Mar 27, 2026	625.00	625.00	577.25	585.95	585.95	-6.43%	489,483
Mar 25, 2026	638.80	639.50	620.75	626.20	626.20	-0.16%	96,369
Mar 24, 2026	627.85	644.40	613.65	627.20	627.20	0.68%	125,265
Mar 23, 2026	632.00	638.75	610.20	622.95	622.95	-2.88%	87,901
Mar 20, 2026	656.60	662.05	635.90	641.40	641.40	-2.31%	87,261
Mar 19, 2026	650.00	664.50	649.50	656.60	656.60	-1.59%	20,571
Mar 18, 2026	650.00	677.70	647.05	667.20	667.20	3.44%	79,365
Mar 17, 2026	655.00	659.00	634.55	645.00	645.00	-0.23%	52,069
Mar 16, 2026	655.10	655.10	626.00	646.50	646.50	-0.39%	44,390
Mar 13, 2026	670.95	670.95	637.70	649.05	649.05	-2.50%	107,311
Mar 12, 2026	662.70	672.50	656.60	665.70	665.70	-0.78%	45,645
Mar 11, 2026	681.40	685.10	666.00	670.90	670.90	-1.51%	109,383