Ventas, Inc. (VTR)
NYSE: VTR · Real-Time Price · USD
68.89
+0.93 (1.37%)
At close: Oct 15, 2025, 4:00 PM EDT
69.30
+0.41 (0.60%)
Pre-market: Oct 16, 2025, 5:24 AM EDT
Ventas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 67.80 | 69.03 | 67.80 | 68.89 | 68.89 | 1.37% | 1,915,695 |
| Oct 14, 2025 | 67.62 | 68.16 | 67.36 | 67.96 | 67.96 | 0.76% | 1,828,759 |
| Oct 13, 2025 | 67.25 | 67.70 | 66.93 | 67.45 | 67.45 | -0.41% | 1,995,603 |
| Oct 10, 2025 | 67.70 | 68.16 | 67.50 | 67.73 | 67.73 | 0.06% | 1,745,816 |
| Oct 9, 2025 | 68.08 | 68.46 | 67.58 | 67.69 | 67.69 | -0.46% | 1,463,270 |
| Oct 8, 2025 | 68.72 | 68.72 | 67.76 | 68.00 | 68.00 | -1.23% | 2,065,963 |
| Oct 7, 2025 | 69.25 | 69.45 | 68.42 | 68.85 | 68.85 | -0.58% | 1,494,097 |
| Oct 6, 2025 | 69.47 | 69.70 | 68.77 | 69.25 | 69.25 | -0.73% | 2,692,396 |
| Oct 3, 2025 | 69.59 | 70.49 | 69.57 | 69.76 | 69.76 | 0.24% | 2,206,561 |
| Oct 2, 2025 | 70.05 | 70.13 | 69.31 | 69.59 | 69.59 | -1.04% | 5,325,133 |
| Oct 1, 2025 | 70.00 | 70.52 | 69.78 | 70.32 | 70.32 | 0.47% | 2,608,964 |
| Sep 30, 2025 | 69.13 | 70.00 | 68.80 | 69.99 | 69.99 | 1.14% | 2,474,054 |
| Sep 29, 2025 | 68.93 | 69.68 | 68.62 | 69.20 | 68.73 | 0.29% | 3,011,417 |
| Sep 26, 2025 | 68.37 | 69.21 | 68.21 | 69.00 | 68.53 | 1.20% | 3,422,374 |
| Sep 25, 2025 | 68.73 | 68.92 | 68.11 | 68.18 | 67.72 | -0.44% | 2,937,262 |
| Sep 24, 2025 | 68.51 | 68.70 | 67.96 | 68.48 | 68.01 | -0.09% | 3,227,458 |
| Sep 23, 2025 | 67.51 | 69.01 | 67.15 | 68.54 | 68.07 | 2.10% | 4,277,326 |
| Sep 22, 2025 | 67.06 | 67.60 | 66.63 | 67.13 | 66.67 | - | 3,017,581 |
| Sep 19, 2025 | 67.66 | 67.71 | 66.54 | 67.13 | 66.67 | -1.24% | 7,286,801 |
| Sep 18, 2025 | 67.03 | 68.65 | 67.03 | 67.97 | 67.51 | 0.94% | 2,784,495 |
| Sep 17, 2025 | 68.10 | 68.71 | 67.27 | 67.34 | 66.88 | -1.07% | 2,890,646 |
| Sep 16, 2025 | 69.80 | 69.95 | 68.02 | 68.07 | 67.61 | -2.55% | 2,806,360 |
| Sep 15, 2025 | 69.77 | 70.01 | 69.56 | 69.85 | 69.37 | 0.17% | 3,016,019 |
| Sep 12, 2025 | 69.44 | 69.84 | 68.83 | 69.73 | 69.26 | 0.40% | 1,758,536 |
| Sep 11, 2025 | 69.26 | 69.74 | 69.18 | 69.45 | 68.98 | 0.29% | 1,593,857 |
| Sep 10, 2025 | 68.32 | 69.73 | 68.10 | 69.25 | 68.78 | 1.45% | 2,930,678 |
| Sep 9, 2025 | 68.05 | 68.69 | 67.74 | 68.26 | 67.80 | 0.26% | 2,434,558 |
| Sep 8, 2025 | 67.45 | 68.39 | 67.43 | 68.08 | 67.62 | 0.25% | 2,211,608 |
| Sep 5, 2025 | 68.00 | 68.27 | 66.38 | 67.91 | 67.45 | 0.28% | 2,688,792 |
| Sep 4, 2025 | 67.64 | 68.31 | 67.37 | 67.72 | 67.26 | 0.40% | 1,937,702 |
| Sep 3, 2025 | 67.69 | 68.01 | 67.29 | 67.45 | 66.99 | -0.69% | 2,045,753 |
| Sep 2, 2025 | 67.84 | 68.16 | 67.38 | 67.92 | 67.46 | -0.24% | 2,650,381 |
| Aug 29, 2025 | 67.58 | 68.14 | 67.46 | 68.08 | 67.62 | 0.80% | 2,121,831 |
| Aug 28, 2025 | 67.80 | 67.80 | 67.14 | 67.54 | 67.08 | -0.49% | 2,229,590 |
| Aug 27, 2025 | 67.94 | 68.18 | 67.67 | 67.87 | 67.41 | 0.40% | 2,876,828 |
| Aug 26, 2025 | 67.70 | 68.00 | 67.02 | 67.60 | 67.14 | -0.18% | 3,873,251 |
| Aug 25, 2025 | 67.80 | 68.10 | 67.32 | 67.72 | 67.26 | -0.10% | 2,192,445 |
| Aug 22, 2025 | 69.15 | 69.73 | 67.63 | 67.79 | 67.33 | -1.92% | 2,665,081 |
| Aug 21, 2025 | 69.01 | 69.52 | 68.85 | 69.12 | 68.65 | -0.09% | 1,601,166 |
| Aug 20, 2025 | 68.17 | 69.48 | 68.13 | 69.18 | 68.71 | 1.80% | 3,123,742 |
| Aug 19, 2025 | 67.32 | 68.00 | 67.17 | 67.96 | 67.50 | 1.12% | 2,459,690 |
| Aug 18, 2025 | 67.80 | 68.22 | 67.21 | 67.21 | 66.75 | -0.83% | 1,893,555 |
| Aug 15, 2025 | 67.51 | 67.90 | 67.41 | 67.77 | 67.31 | 0.36% | 3,265,003 |
| Aug 14, 2025 | 67.90 | 67.99 | 67.19 | 67.53 | 67.07 | -0.71% | 2,070,124 |
| Aug 13, 2025 | 68.50 | 68.57 | 67.18 | 68.01 | 67.55 | -0.73% | 2,925,237 |
| Aug 12, 2025 | 68.40 | 68.87 | 66.69 | 68.51 | 68.04 | - | 2,775,874 |
| Aug 11, 2025 | 68.36 | 68.95 | 68.24 | 68.51 | 68.04 | -0.09% | 1,857,539 |
| Aug 8, 2025 | 68.71 | 68.86 | 68.32 | 68.57 | 68.10 | -0.20% | 1,692,661 |
| Aug 7, 2025 | 68.50 | 69.09 | 68.29 | 68.71 | 68.24 | 0.31% | 2,328,649 |
| Aug 6, 2025 | 68.89 | 69.29 | 68.34 | 68.50 | 68.03 | -0.33% | 2,346,928 |