Ventas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	79.05	82.95	78.78	82.02	82.02	3.69%	3,605,786
Jun 4, 2026	79.87	80.39	78.08	79.10	79.10	0.08%	2,943,457
Jun 3, 2026	80.49	81.40	78.63	79.04	79.04	-1.36%	4,432,796
Jun 2, 2026	81.61	82.28	79.65	80.13	80.13	-1.93%	3,834,113
Jun 1, 2026	83.72	84.30	81.56	81.71	81.71	-3.21%	2,849,175
May 29, 2026	85.61	85.63	83.48	84.42	84.42	-1.60%	5,432,452
May 28, 2026	88.09	88.43	85.60	85.79	85.79	-2.57%	2,967,773
May 27, 2026	88.19	88.94	87.97	88.05	88.05	-0.36%	3,136,879
May 26, 2026	89.04	89.68	87.46	88.37	88.37	0.22%	3,061,189
May 22, 2026	88.65	89.27	87.90	88.18	88.18	0.20%	2,808,082
May 21, 2026	89.46	89.46	87.50	88.00	88.00	-0.68%	5,354,206
May 20, 2026	88.80	89.84	88.14	88.60	88.60	0.28%	3,853,316
May 19, 2026	88.13	88.85	87.92	88.35	88.35	0.24%	4,950,478
May 18, 2026	87.64	88.62	87.09	88.14	88.14	0.79%	4,327,664
May 15, 2026	91.06	91.06	87.37	87.45	87.45	-2.79%	3,815,278
May 14, 2026	90.97	90.99	89.90	89.96	89.96	-0.43%	3,679,549
May 13, 2026	88.62	90.46	88.00	90.35	90.35	2.06%	6,455,760
May 12, 2026	88.00	89.27	87.50	88.53	88.53	0.96%	6,658,023
May 11, 2026	87.67	88.76	86.83	87.69	87.69	0.49%	4,559,574
May 8, 2026	86.65	88.15	86.65	87.26	87.26	0.82%	4,813,330
May 7, 2026	86.30	86.90	85.17	86.55	86.55	-0.08%	5,148,365
May 6, 2026	86.78	87.89	86.34	86.62	86.62	-0.18%	4,530,997
May 5, 2026	87.82	88.27	85.88	86.78	86.78	-1.15%	4,770,130
May 4, 2026	87.81	88.50	87.31	87.79	87.79	-0.26%	6,147,348
May 1, 2026	87.83	88.39	87.40	88.02	88.02	0.18%	4,084,405
Apr 30, 2026	87.49	88.41	86.95	87.86	87.86	0.56%	8,946,316
Apr 29, 2026	87.57	88.18	86.63	87.37	87.37	-0.23%	10,054,337
Apr 28, 2026	84.72	88.00	84.72	87.57	87.57	3.39%	6,573,022
Apr 27, 2026	83.25	85.21	82.70	84.70	84.70	1.29%	5,894,700
Apr 24, 2026	82.84	84.34	82.71	83.62	83.62	0.83%	4,058,992
Apr 23, 2026	80.64	83.11	80.51	82.93	82.93	3.53%	3,128,743
Apr 22, 2026	82.20	82.44	79.37	80.10	80.10	-2.45%	4,343,883
Apr 21, 2026	84.49	84.69	81.28	82.11	82.11	-3.00%	4,078,744
Apr 20, 2026	85.05	85.61	84.22	84.65	84.65	-0.53%	2,984,345
Apr 17, 2026	85.18	85.72	84.25	85.10	85.10	-0.48%	6,482,043
Apr 16, 2026	84.51	85.56	84.28	85.51	85.51	0.75%	2,720,795
Apr 15, 2026	85.07	85.51	84.35	84.87	84.87	-0.55%	2,818,860
Apr 14, 2026	83.99	85.50	83.59	85.34	85.34	1.10%	2,187,810
Apr 13, 2026	85.37	85.48	83.55	84.41	84.41	-0.65%	3,989,105
Apr 10, 2026	84.96	85.57	84.33	84.96	84.96	0.01%	3,345,416
Apr 9, 2026	84.00	86.30	83.90	84.95	84.95	1.07%	2,507,266
Apr 8, 2026	83.62	84.45	83.33	84.05	84.05	0.49%	4,308,047
Apr 7, 2026	82.90	83.88	82.76	83.64	83.64	0.83%	2,301,713
Apr 6, 2026	83.11	84.16	82.83	82.95	82.95	-0.38%	2,791,248
Apr 2, 2026	82.03	83.64	81.59	83.27	83.27	1.54%	3,411,376
Apr 1, 2026	82.63	82.65	81.56	82.01	82.01	0.28%	3,074,623
Mar 31, 2026	81.82	82.36	80.82	81.78	81.78	0.84%	3,048,205
Mar 30, 2026	82.60	82.90	81.35	81.62	81.10	-0.35%	3,373,316
Mar 27, 2026	82.84	83.11	81.90	81.91	81.39	-0.91%	4,861,951
Mar 26, 2026	82.47	83.07	82.00	82.66	82.13	-0.05%	2,365,906