Ventas, Inc. (VTR)
NYSE: VTR · Real-Time Price · USD
67.91
0.00 (0.00%)
Sep 8, 2025, 10:49 AM - Market open

Ventas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202568.0068.2766.3867.9167.910.28%2,688,792
Sep 4, 202567.6468.3167.3767.7267.720.40%1,937,702
Sep 3, 202567.6968.0167.2967.4567.45-0.69%2,045,753
Sep 2, 202567.8468.1667.3867.9267.92-0.24%2,650,381
Aug 29, 202567.5868.1467.4668.0868.080.80%2,121,831
Aug 28, 202567.8067.8067.1467.5467.54-0.49%2,229,590
Aug 27, 202567.9468.1867.6767.8767.870.40%2,876,828
Aug 26, 202567.7068.0067.0267.6067.60-0.18%3,873,251
Aug 25, 202567.8068.1067.3267.7267.72-0.10%2,192,445
Aug 22, 202569.1569.7367.6367.7967.79-1.92%2,665,081
Aug 21, 202569.0169.5268.8569.1269.12-0.09%1,601,166
Aug 20, 202568.1769.4868.1369.1869.181.80%3,123,742
Aug 19, 202567.3268.0067.1767.9667.961.12%2,459,690
Aug 18, 202567.8068.2267.2167.2167.21-0.83%1,893,555
Aug 15, 202567.5167.9067.4167.7767.770.36%3,265,003
Aug 14, 202567.9067.9967.1967.5367.53-0.71%2,070,124
Aug 13, 202568.5068.5767.1868.0168.01-0.73%2,925,237
Aug 12, 202568.4068.8766.6968.5168.51-2,775,874
Aug 11, 202568.3668.9568.2468.5168.51-0.09%1,857,539
Aug 8, 202568.7168.8668.3268.5768.57-0.20%1,692,661
Aug 7, 202568.5069.0968.2968.7168.710.31%2,328,649
Aug 6, 202568.8969.2968.3468.5068.50-0.33%2,346,928
Aug 5, 202568.2968.8168.1168.7368.730.66%3,122,284
Aug 4, 202567.6568.5667.5668.2868.281.16%4,500,652
Aug 1, 202567.7567.9566.6167.5067.500.48%2,813,882
Jul 31, 202565.8268.4765.8267.1867.181.05%4,480,871
Jul 30, 202567.0167.6366.1266.4866.48-0.52%3,555,603
Jul 29, 202565.8067.0265.6066.8366.832.45%2,898,406
Jul 28, 202566.2966.4865.1565.2365.23-1.85%2,032,394
Jul 25, 202567.3267.4666.1766.4666.46-0.97%1,929,036
Jul 24, 202567.4167.4766.6567.1167.11-0.52%2,376,103
Jul 23, 202567.0667.5566.6567.4667.460.52%1,738,638
Jul 22, 202566.6167.1766.4067.1167.111.01%2,796,820
Jul 21, 202565.7966.4865.3866.4466.440.97%1,846,128
Jul 18, 202565.3766.2665.2165.8065.800.66%2,416,662
Jul 17, 202565.6965.7165.1265.3765.37-0.20%2,098,054
Jul 16, 202565.4565.8764.8065.5065.500.48%2,823,863
Jul 15, 202565.5065.8864.7565.1965.19-0.62%2,718,313
Jul 14, 202564.7865.6864.7265.6065.601.28%2,582,635
Jul 11, 202562.9965.1662.8264.7764.772.35%4,361,583
Jul 10, 202562.4763.5562.4763.2863.280.83%2,930,811
Jul 9, 202562.7563.1362.5762.7662.76-2,316,214
Jul 8, 202562.6062.9162.0662.7662.76-0.40%3,120,023
Jul 7, 202563.2463.5062.5863.0163.010.13%2,525,430
Jul 3, 202562.7463.2262.4662.9362.93-1,328,700
Jul 2, 202562.7863.0561.9362.9362.930.10%2,707,547
Jul 1, 202563.1563.4662.5562.8762.87-0.44%3,330,354
Jun 30, 202562.3963.1961.7663.1563.150.43%4,231,428
Jun 27, 202563.3063.7462.7062.8862.41-0.71%5,496,045
Jun 26, 202563.8563.9862.5863.3362.85-0.28%3,653,119