Ventas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	81.49	81.84	81.49	80.99	-	1.44%	1,887
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
Jan 14, 2026	76.93	77.28	75.65	76.92	76.92	-0.01%	2,470,475
Jan 13, 2026	75.46	76.98	75.35	76.93	76.93	1.65%	2,420,725
Jan 12, 2026	75.03	76.48	75.01	75.68	75.68	1.04%	2,030,808
Jan 9, 2026	75.25	76.54	74.84	74.90	74.90	-0.24%	2,684,828
Jan 8, 2026	75.76	75.85	73.82	75.08	75.08	-0.81%	3,065,067
Jan 7, 2026	76.21	76.83	75.64	75.69	75.69	-0.59%	3,089,569
Jan 6, 2026	76.15	76.57	75.58	76.14	76.14	-0.39%	2,812,153
Jan 5, 2026	77.35	77.35	74.95	76.44	76.44	-1.15%	3,781,964
Jan 2, 2026	77.37	77.70	76.69	77.33	77.33	-0.06%	2,660,303
Dec 31, 2025	78.18	78.19	77.28	77.38	77.38	-1.86%	2,377,717
Dec 30, 2025	79.78	80.00	78.81	78.85	78.37	-1.00%	1,789,759
Dec 29, 2025	79.98	80.02	79.36	79.65	79.17	0.04%	1,469,271
Dec 26, 2025	79.55	79.80	79.35	79.62	79.14	-	1,101,881
Dec 24, 2025	79.29	79.66	78.99	79.62	79.14	0.64%	588,546
Dec 23, 2025	79.02	79.34	78.66	79.11	78.63	-0.09%	1,208,744
Dec 22, 2025	79.19	79.30	78.70	79.18	78.70	0.10%	2,121,940
Dec 19, 2025	79.64	79.98	79.01	79.10	78.62	-1.01%	11,246,451
Dec 18, 2025	79.09	80.13	78.40	79.91	79.42	1.28%	3,610,560
Dec 17, 2025	78.27	78.95	77.20	78.90	78.42	0.83%	3,638,413
Dec 16, 2025	78.71	80.66	78.21	78.25	77.77	-0.58%	2,550,236
Dec 15, 2025	78.22	79.50	78.22	78.71	78.23	1.09%	3,565,064
Dec 12, 2025	77.36	78.24	77.00	77.86	77.39	0.76%	3,550,130
Dec 11, 2025	77.73	77.84	76.14	77.27	76.80	-0.59%	4,134,667
Dec 10, 2025	80.19	80.52	77.48	77.73	77.26	-2.85%	3,369,704
Dec 9, 2025	81.30	81.89	79.81	80.01	79.52	-1.22%	2,572,335
Dec 8, 2025	80.93	81.85	80.60	81.00	80.51	0.48%	3,987,879
Dec 5, 2025	80.39	80.87	79.49	80.61	80.12	0.20%	2,298,660
Dec 4, 2025	79.72	81.26	79.72	80.45	79.96	0.56%	3,339,047
Dec 3, 2025	80.00	80.21	79.24	80.00	79.51	-0.10%	2,783,313
Dec 2, 2025	80.64	80.88	79.97	80.08	79.59	-0.39%	3,107,814
Dec 1, 2025	80.23	80.81	80.11	80.39	79.90	-0.30%	3,668,982
Nov 28, 2025	80.42	80.99	80.01	80.63	80.14	0.69%	1,648,312
Nov 26, 2025	79.05	80.28	79.05	80.08	79.59	0.81%	1,985,428
Nov 25, 2025	78.93	79.92	78.39	79.44	78.96	0.81%	3,756,779