Ventas, Inc. (VTR)
NYSE: VTR · Real-Time Price · USD
76.92
0.00 (0.00%)
Jan 15, 2026, 4:00 PM EST - Market closed
Ventas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 79.46 | 79.48 | 78.75 | 78.80 | 78.32 | -0.56% | 4,948,333 |
| Nov 21, 2025 | 79.93 | 80.01 | 79.05 | 79.24 | 78.76 | -0.68% | 3,783,260 |
| Nov 20, 2025 | 80.29 | 80.50 | 79.74 | 79.78 | 79.29 | -0.27% | 3,006,096 |
| Nov 19, 2025 | 79.38 | 80.30 | 79.25 | 80.00 | 79.51 | 0.18% | 2,790,034 |
| Nov 18, 2025 | 79.39 | 80.29 | 79.03 | 79.86 | 79.37 | 1.09% | 3,175,524 |
| Nov 17, 2025 | 78.63 | 79.21 | 78.19 | 79.00 | 78.52 | 1.28% | 2,416,587 |
| Nov 14, 2025 | 77.69 | 78.09 | 77.44 | 78.00 | 77.53 | 0.98% | 2,998,462 |
| Nov 13, 2025 | 77.00 | 77.53 | 76.64 | 77.24 | 76.77 | 0.44% | 2,703,439 |
| Nov 12, 2025 | 75.89 | 77.09 | 75.82 | 76.90 | 76.43 | 0.96% | 2,698,456 |
| Nov 11, 2025 | 75.96 | 76.34 | 75.60 | 76.17 | 75.71 | 0.26% | 2,377,201 |
| Nov 10, 2025 | 75.82 | 76.62 | 75.64 | 75.97 | 75.51 | -0.13% | 2,614,210 |
| Nov 7, 2025 | 75.57 | 76.22 | 74.63 | 76.07 | 75.61 | 1.49% | 3,378,392 |
| Nov 6, 2025 | 74.90 | 75.44 | 74.76 | 74.95 | 74.49 | -0.04% | 3,528,188 |
| Nov 5, 2025 | 74.93 | 75.62 | 74.40 | 74.98 | 74.52 | 0.08% | 3,838,208 |
| Nov 4, 2025 | 74.63 | 75.16 | 73.42 | 74.92 | 74.46 | 1.07% | 3,267,736 |