Ventas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	82.84	83.11	81.90	81.91	81.91	-0.91%	2,892,382
Mar 26, 2026	82.47	83.07	82.00	82.66	82.66	-0.05%	2,365,766
Mar 25, 2026	82.24	83.40	82.11	82.70	82.70	0.63%	1,936,971
Mar 24, 2026	81.59	83.16	81.26	82.18	82.18	0.40%	2,687,036
Mar 23, 2026	83.43	84.03	81.76	81.85	81.85	-0.79%	2,786,177
Mar 20, 2026	85.55	85.69	81.96	82.50	82.50	-3.57%	5,955,360
Mar 19, 2026	87.25	87.96	85.44	85.55	85.55	-2.04%	3,084,897
Mar 18, 2026	87.94	88.37	86.99	87.33	87.33	-0.76%	3,429,094
Mar 17, 2026	88.08	88.21	87.33	88.00	88.00	0.24%	2,540,596
Mar 16, 2026	87.64	88.23	87.33	87.79	87.79	1.42%	3,007,091
Mar 13, 2026	87.02	87.38	86.23	86.56	86.56	0.42%	6,807,466
Mar 12, 2026	86.01	86.88	84.86	86.20	86.20	0.45%	4,135,292
Mar 11, 2026	85.56	86.36	85.31	85.81	85.81	-0.31%	1,853,461
Mar 10, 2026	85.94	87.17	85.51	86.08	86.08	-0.15%	2,242,603
Mar 9, 2026	84.37	86.34	83.80	86.21	86.21	1.58%	1,720,483
Mar 6, 2026	84.32	85.19	83.96	84.87	84.87	-0.11%	2,280,381
Mar 5, 2026	85.99	86.14	83.97	84.96	84.96	-2.06%	2,505,602
Mar 4, 2026	86.57	87.13	85.98	86.75	86.75	0.29%	2,320,144
Mar 3, 2026	85.74	86.83	85.02	86.50	86.50	-0.18%	1,711,368
Mar 2, 2026	86.57	86.94	85.96	86.66	86.66	0.58%	2,173,555
Feb 27, 2026	86.74	87.87	85.93	86.16	86.16	-0.32%	7,011,764
Feb 26, 2026	86.68	86.98	86.18	86.44	86.44	0.03%	2,073,934
Feb 25, 2026	86.40	87.07	85.85	86.41	86.41	-0.02%	1,766,604
Feb 24, 2026	86.47	86.87	85.65	86.43	86.43	-0.22%	2,411,083
Feb 23, 2026	86.15	86.99	85.93	86.62	86.62	0.79%	2,361,458
Feb 20, 2026	85.70	86.33	85.10	85.94	85.94	0.54%	2,482,623
Feb 19, 2026	86.03	86.87	85.34	85.48	85.48	-0.30%	2,903,750
Feb 18, 2026	86.68	87.20	85.71	85.74	85.74	-1.32%	2,810,193
Feb 17, 2026	85.14	87.24	85.11	86.89	86.89	1.94%	3,560,252
Feb 13, 2026	84.82	86.19	84.06	85.24	85.24	0.05%	4,333,146
Feb 12, 2026	85.69	87.20	85.14	85.20	85.20	-0.57%	4,778,168
Feb 11, 2026	84.15	85.75	84.05	85.69	85.69	2.13%	3,986,366
Feb 10, 2026	82.82	84.06	82.67	83.90	83.90	1.39%	3,775,645
Feb 9, 2026	83.41	84.10	82.38	82.75	82.75	0.24%	4,286,642
Feb 6, 2026	80.82	82.80	79.52	82.55	82.55	3.39%	3,915,038
Feb 5, 2026	77.92	80.22	77.49	79.84	79.84	2.71%	3,234,926
Feb 4, 2026	78.00	78.39	77.21	77.73	77.73	0.05%	2,395,328
Feb 3, 2026	77.44	77.94	75.81	77.69	77.69	0.36%	2,168,533
Feb 2, 2026	77.83	78.54	77.12	77.41	77.41	-0.33%	2,732,900
Jan 30, 2026	76.71	77.71	76.27	77.67	77.67	1.04%	2,187,623
Jan 29, 2026	76.22	77.30	75.84	76.87	76.87	1.25%	2,345,941
Jan 28, 2026	75.85	76.74	75.67	75.92	75.92	-0.04%	3,040,114
Jan 27, 2026	76.58	76.91	75.89	75.95	75.95	-0.43%	2,219,644
Jan 26, 2026	76.89	77.32	76.10	76.28	76.28	-0.92%	2,398,947
Jan 23, 2026	76.53	77.19	76.04	76.99	76.99	0.54%	2,878,534
Jan 22, 2026	78.07	78.07	76.47	76.58	76.58	-1.54%	3,003,347
Jan 21, 2026	78.77	78.77	76.24	77.78	77.78	-0.51%	3,566,815
Jan 20, 2026	78.14	78.64	77.33	78.18	78.18	-0.34%	3,320,715
Jan 16, 2026	76.74	78.52	76.68	78.45	78.45	1.99%	2,539,244
Jan 15, 2026	77.25	78.03	76.62	76.92	76.92	-	2,540,247