Ventas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	58.64	58.88	57.97	58.51	58.51	-0.65%	2,007,983
Dec 27, 2024	59.04	59.65	58.58	58.89	58.89	-0.83%	3,226,412
Dec 26, 2024	59.18	59.62	59.02	59.38	59.38	0.19%	1,953,682
Dec 24, 2024	58.71	59.30	58.67	59.27	59.27	0.58%	762,455
Dec 23, 2024	58.68	59.11	58.28	58.93	58.93	0.29%	2,936,583
Dec 20, 2024	58.59	59.33	57.95	58.76	58.76	1.78%	11,491,486
Dec 19, 2024	58.82	59.66	57.62	57.73	57.73	-1.65%	4,330,451
Dec 18, 2024	60.00	60.73	58.65	58.70	58.70	-2.52%	2,688,971
Dec 17, 2024	59.24	60.70	59.04	60.22	60.22	1.24%	4,807,163
Dec 16, 2024	60.09	60.47	59.41	59.48	59.48	-0.72%	3,415,383
Dec 13, 2024	60.01	60.30	59.62	59.91	59.91	-0.22%	2,556,665
Dec 12, 2024	60.69	61.21	60.01	60.04	60.04	-1.12%	1,699,571
Dec 11, 2024	61.17	61.34	60.08	60.72	60.72	-0.70%	2,464,292
Dec 10, 2024	61.04	61.62	60.47	61.15	61.15	0.15%	1,980,638
Dec 9, 2024	61.54	61.66	60.68	61.06	61.06	-0.96%	2,844,402
Dec 6, 2024	62.25	62.29	61.36	61.65	61.65	-0.77%	2,004,671
Dec 5, 2024	61.89	62.28	61.58	62.13	62.13	-	2,094,937
Dec 4, 2024	62.97	62.97	61.90	62.13	62.13	-1.02%	2,224,753
Dec 3, 2024	62.42	63.25	62.25	62.77	62.77	0.82%	2,168,282
Dec 2, 2024	63.62	63.84	61.73	62.26	62.26	-2.83%	2,987,700
Nov 29, 2024	64.64	64.90	64.05	64.07	64.07	-0.73%	1,870,159
Nov 27, 2024	64.57	65.24	64.49	64.54	64.54	0.45%	2,124,294
Nov 26, 2024	63.33	64.28	63.10	64.25	64.25	1.66%	3,710,881
Nov 25, 2024	63.60	64.08	63.09	63.20	63.20	-0.55%	3,474,671
Nov 22, 2024	64.58	64.72	63.42	63.55	63.55	-1.17%	1,746,780
Nov 21, 2024	64.23	64.56	63.77	64.30	64.30	0.30%	2,060,570
Nov 20, 2024	63.92	64.41	63.78	64.11	64.11	-0.22%	2,197,607
Nov 19, 2024	63.82	64.36	63.56	64.25	64.25	0.61%	2,474,052
Nov 18, 2024	63.30	63.95	63.29	63.86	63.86	0.41%	2,490,022
Nov 15, 2024	63.00	63.83	62.89	63.60	63.60	0.16%	3,193,726
Nov 14, 2024	63.50	63.81	63.25	63.50	63.50	-1.47%	4,932,264
Nov 13, 2024	65.09	65.53	64.40	64.45	64.45	-0.05%	1,879,147
Nov 12, 2024	64.86	65.33	64.27	64.48	64.48	-0.56%	2,048,184
Nov 11, 2024	64.95	65.38	64.62	64.84	64.84	-0.48%	1,584,591
Nov 8, 2024	65.02	66.07	64.83	65.15	65.15	1.09%	3,040,614
Nov 7, 2024	63.60	64.79	63.23	64.45	64.45	1.95%	2,758,639
Nov 6, 2024	64.47	64.60	62.40	63.22	63.22	-1.94%	3,068,263
Nov 5, 2024	63.87	64.50	63.49	64.47	64.47	0.19%	2,603,180
Nov 4, 2024	64.83	65.33	64.10	64.35	64.35	0.25%	2,465,637
Nov 1, 2024	65.42	65.81	63.73	64.19	64.19	-1.99%	2,883,925
Oct 31, 2024	64.67	67.61	64.67	65.49	65.49	-1.49%	4,739,924
Oct 30, 2024	65.95	66.98	65.81	66.48	66.48	0.68%	2,487,017
Oct 29, 2024	65.21	66.34	64.96	66.03	66.03	1.99%	2,591,254
Oct 28, 2024	65.18	65.77	64.68	64.74	64.74	-0.35%	2,088,474
Oct 25, 2024	66.14	66.22	64.88	64.97	64.97	-1.50%	1,648,485
Oct 24, 2024	65.72	66.19	65.65	65.96	65.96	0.15%	2,266,639
Oct 23, 2024	64.80	66.08	64.75	65.86	65.86	1.56%	2,108,898
Oct 22, 2024	64.60	65.27	64.40	64.85	64.85	0.28%	1,644,313
Oct 21, 2024	65.29	65.58	64.46	64.67	64.67	-1.34%	1,579,356
Oct 18, 2024	64.65	65.60	64.34	65.55	65.55	1.86%	1,531,413
Oct 17, 2024	64.49	65.10	64.26	64.35	64.35	-0.48%	2,077,899
Oct 16, 2024	64.37	64.91	64.23	64.66	64.66	0.58%	1,633,450
Oct 15, 2024	64.34	65.15	64.16	64.29	64.29	0.56%	3,291,751
Oct 14, 2024	62.88	64.13	62.63	63.93	63.93	1.56%	1,702,150
Oct 11, 2024	62.17	63.02	61.96	62.95	62.95	2.24%	1,476,964
Oct 10, 2024	62.61	62.73	61.36	61.57	61.57	-1.80%	2,160,092
Oct 9, 2024	62.38	62.79	61.89	62.70	62.70	0.51%	1,557,392
Oct 8, 2024	63.02	63.03	62.16	62.38	62.38	-0.38%	1,692,712
Oct 7, 2024	62.14	63.13	61.93	62.62	62.62	0.14%	2,543,456
Oct 4, 2024	62.13	62.60	61.72	62.53	62.53	-0.06%	2,446,606
Oct 3, 2024	63.09	63.75	62.54	62.57	62.57	-1.06%	3,061,134
Oct 2, 2024	63.40	63.83	63.09	63.24	63.24	-1.02%	1,991,731
Oct 1, 2024	64.15	64.17	63.38	63.89	63.89	-0.37%	2,692,259
Sep 30, 2024	63.46	64.46	63.36	64.13	63.68	0.45%	4,141,507
Sep 27, 2024	64.23	64.39	63.72	63.84	63.39	0.02%	3,311,875
Sep 26, 2024	64.67	64.67	63.23	63.83	63.38	-1.63%	4,166,925
Sep 25, 2024	64.25	64.93	64.14	64.89	64.44	1.45%	1,628,546
Sep 24, 2024	63.44	64.47	63.32	63.96	63.51	-0.39%	3,194,675
Sep 23, 2024	62.64	64.23	62.61	64.21	63.76	3.28%	2,767,154
Sep 20, 2024	62.33	62.97	61.99	62.17	61.74	-0.05%	7,075,908
Sep 19, 2024	64.23	64.31	62.03	62.20	61.77	-3.13%	5,167,366
Sep 18, 2024	64.60	64.94	63.91	64.21	63.76	-0.34%	2,490,535
Sep 17, 2024	64.86	65.09	63.95	64.43	63.98	-0.42%	3,873,026
Sep 16, 2024	65.40	65.47	64.09	64.70	64.25	-0.55%	2,601,072
Sep 13, 2024	65.34	65.65	64.76	65.06	64.61	0.09%	2,031,576
Sep 12, 2024	65.17	65.54	64.49	65.00	64.55	-0.51%	1,925,935
Sep 11, 2024	64.42	65.44	64.35	65.33	64.87	0.55%	2,506,967
Sep 10, 2024	64.33	65.04	63.90	64.97	64.52	1.26%	2,393,491
Sep 9, 2024	62.87	64.44	62.86	64.16	63.71	2.07%	4,992,256
Sep 6, 2024	62.82	63.14	62.24	62.86	62.42	0.06%	2,490,244
Sep 5, 2024	63.18	63.46	62.49	62.82	62.38	0.43%	2,506,448
Sep 4, 2024	62.49	63.20	62.13	62.55	62.11	0.18%	2,598,875
Sep 3, 2024	61.76	62.47	61.50	62.44	62.00	0.53%	4,489,903
Aug 30, 2024	61.40	62.31	61.29	62.11	61.68	1.62%	3,557,201
Aug 29, 2024	60.98	61.31	60.50	61.12	60.69	-0.08%	2,476,311
Aug 28, 2024	60.32	61.35	60.13	61.17	60.74	1.48%	2,453,057
Aug 27, 2024	59.44	60.31	59.22	60.28	59.86	0.70%	2,618,512
Aug 26, 2024	59.83	60.07	59.54	59.86	59.44	0.47%	1,585,377
Aug 23, 2024	59.24	59.86	59.15	59.58	59.16	0.57%	1,879,828
Aug 22, 2024	58.80	59.25	58.55	59.24	58.83	0.77%	1,192,087
Aug 21, 2024	59.05	59.10	58.46	58.79	58.38	-0.24%	1,202,836
Aug 20, 2024	58.52	59.00	58.34	58.93	58.52	0.89%	1,444,260
Aug 19, 2024	58.41	58.83	58.30	58.41	58.00	-0.02%	1,218,026
Aug 16, 2024	58.03	58.45	57.57	58.42	58.01	0.65%	1,913,382
Aug 15, 2024	58.33	58.89	57.60	58.04	57.63	-0.82%	2,136,870
Aug 14, 2024	59.22	59.41	58.37	58.52	58.11	-1.28%	2,427,773
Aug 13, 2024	59.29	59.82	59.09	59.28	58.87	0.51%	2,865,710
Aug 12, 2024	59.12	59.41	58.41	58.98	58.57	-0.66%	2,516,703
Aug 9, 2024	59.29	59.50	58.47	59.37	58.96	0.64%	3,422,540
Aug 8, 2024	57.72	59.15	57.72	58.99	58.58	2.06%	3,824,050