Ventas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	91.32	92.22	90.58	90.43	-	-1.82%	721,233
Sep 3, 2026	92.47	92.99	91.59	92.11	92.11	0.05%	2,659,927
Sep 2, 2026	91.97	92.76	90.92	92.06	92.06	-0.01%	2,791,854
Sep 1, 2026	92.01	93.37	91.41	92.07	92.07	0.99%	3,351,585
Aug 31, 2026	91.17	91.60	90.29	91.17	91.17	-0.70%	3,911,896
Aug 28, 2026	93.42	93.83	91.73	91.81	91.81	-1.16%	1,916,828
Aug 27, 2026	92.36	93.18	91.59	92.89	92.89	-0.65%	1,528,141
Aug 26, 2026	93.94	94.50	93.22	93.50	93.50	-0.35%	2,182,478
Aug 25, 2026	93.57	94.40	92.83	93.83	93.83	0.39%	2,916,835
Aug 24, 2026	93.45	94.45	92.63	93.47	93.47	0.44%	2,063,032
Aug 21, 2026	92.61	94.31	92.00	93.06	93.06	0.41%	2,752,952
Aug 20, 2026	91.93	93.68	91.75	92.68	92.68	0.90%	2,090,670
Aug 19, 2026	91.63	92.02	91.01	91.85	91.85	0.71%	2,345,636
Aug 18, 2026	90.28	92.35	90.28	91.20	91.20	0.03%	3,077,692
Aug 17, 2026	91.29	91.63	90.41	91.17	91.17	-0.38%	2,899,037
Aug 14, 2026	90.19	91.62	90.16	91.52	91.52	1.36%	2,979,574
Aug 13, 2026	89.49	90.57	89.35	90.29	90.29	1.44%	2,275,404
Aug 12, 2026	86.94	89.14	86.94	89.01	89.01	2.36%	2,506,189
Aug 11, 2026	90.82	90.89	86.92	86.96	86.96	-5.43%	4,876,120
Aug 10, 2026	92.00	92.97	91.54	91.95	91.95	-1.51%	2,877,655
Aug 7, 2026	91.80	93.40	91.74	93.36	93.36	1.19%	2,276,630
Aug 6, 2026	93.27	93.27	91.71	92.26	92.26	-0.29%	2,167,025
Aug 5, 2026	90.76	92.97	90.18	92.53	92.53	1.85%	3,394,054
Aug 4, 2026	89.90	91.26	88.45	90.85	90.85	-	3,246,691
Aug 3, 2026	93.08	94.07	90.82	90.85	90.85	-2.84%	4,383,634
Jul 31, 2026	92.04	94.12	90.27	93.51	93.51	1.73%	4,217,415
Jul 30, 2026	96.80	97.61	90.86	91.92	91.92	-5.94%	5,953,438
Jul 29, 2026	98.19	98.87	96.92	97.72	97.72	-0.43%	4,276,502
Jul 28, 2026	101.46	101.60	98.09	98.14	98.14	-1.97%	4,620,485
Jul 27, 2026	100.32	100.98	99.71	100.11	100.11	-0.42%	3,588,902
Jul 24, 2026	98.47	100.84	98.22	100.53	100.53	2.67%	2,867,420
Jul 23, 2026	97.43	98.84	96.64	97.92	97.92	0.76%	2,445,561
Jul 22, 2026	97.87	97.95	96.75	97.18	97.18	-0.45%	2,296,371
Jul 21, 2026	96.05	97.64	95.84	97.62	97.62	1.42%	2,121,243
Jul 20, 2026	96.02	96.62	95.48	96.25	96.25	0.16%	2,398,155
Jul 17, 2026	95.76	97.16	95.35	96.10	96.10	1.12%	3,516,603
Jul 16, 2026	92.43	95.06	92.43	95.04	95.04	2.98%	3,254,293
Jul 15, 2026	92.70	94.84	91.75	92.29	92.29	-0.12%	3,139,223
Jul 14, 2026	92.28	92.81	91.81	92.40	92.40	0.37%	1,914,931
Jul 13, 2026	90.94	92.28	90.77	92.06	92.06	1.54%	2,230,621
Jul 10, 2026	92.00	92.18	89.56	90.66	90.66	-1.18%	3,084,069
Jul 9, 2026	91.92	92.90	91.72	91.74	91.74	-0.73%	2,474,119
Jul 8, 2026	93.88	94.22	92.31	92.41	92.41	-1.76%	3,026,030
Jul 7, 2026	92.21	94.60	92.20	94.07	94.07	2.02%	3,743,740
Jul 6, 2026	92.65	93.05	91.47	92.21	92.21	-0.34%	2,669,500
Jul 2, 2026	90.52	92.86	89.71	92.52	92.52	3.20%	5,444,689
Jul 1, 2026	89.03	90.31	88.71	89.65	89.65	0.96%	6,136,982
Jun 30, 2026	88.45	89.80	87.90	88.80	88.80	0.02%	3,838,076
Jun 29, 2026	88.90	89.41	88.05	89.30	88.78	0.28%	3,602,877
Jun 26, 2026	88.35	89.60	87.64	89.05	88.53	1.85%	5,504,959