Ventas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	86.30	86.90	85.17	86.11	-	-0.59%	672,555
May 6, 2026	86.78	87.89	86.34	86.62	86.62	-0.18%	4,476,760
May 5, 2026	87.82	88.27	85.88	86.78	86.78	-1.15%	4,606,280
May 4, 2026	87.81	88.50	87.31	87.79	87.79	-0.26%	6,147,282
May 1, 2026	87.83	88.39	87.40	88.02	88.02	0.18%	4,081,507
Apr 30, 2026	87.49	88.41	86.95	87.86	87.86	0.56%	8,929,609
Apr 29, 2026	87.57	88.18	86.63	87.37	87.37	-0.23%	10,053,461
Apr 28, 2026	84.72	88.00	84.72	87.57	87.57	3.39%	6,537,745
Apr 27, 2026	83.25	85.21	82.70	84.70	84.70	1.29%	5,891,965
Apr 24, 2026	82.84	84.34	82.71	83.62	83.62	0.83%	3,980,099
Apr 23, 2026	80.64	83.11	80.51	82.93	82.93	3.53%	3,128,687
Apr 22, 2026	82.20	82.44	79.37	80.10	80.10	-2.45%	4,343,318
Apr 21, 2026	84.49	84.69	81.28	82.11	82.11	-3.00%	4,048,414
Apr 20, 2026	85.05	85.61	84.22	84.65	84.65	-0.53%	2,930,367
Apr 17, 2026	85.18	85.72	84.25	85.10	85.10	-0.48%	6,435,935
Apr 16, 2026	84.51	85.56	84.28	85.51	85.51	0.75%	2,672,542
Apr 15, 2026	85.07	85.51	84.35	84.87	84.87	-0.55%	2,813,765
Apr 14, 2026	83.99	85.50	83.59	85.34	85.34	1.10%	2,031,763
Apr 13, 2026	85.37	85.48	83.55	84.41	84.41	-0.65%	3,988,927
Apr 10, 2026	84.96	85.57	84.33	84.96	84.96	0.01%	3,345,338
Apr 9, 2026	84.00	86.30	83.90	84.95	84.95	1.07%	2,504,439
Apr 8, 2026	83.62	84.45	83.33	84.05	84.05	0.49%	4,197,423
Apr 7, 2026	82.90	83.88	82.76	83.64	83.64	0.83%	2,077,359
Apr 6, 2026	83.11	84.16	82.83	82.95	82.95	-0.38%	2,766,805
Apr 2, 2026	82.03	83.64	81.59	83.27	83.27	1.54%	2,966,866
Apr 1, 2026	82.63	82.65	81.56	82.01	82.01	0.28%	3,048,830
Mar 31, 2026	81.82	82.36	80.82	81.78	81.78	0.20%	3,010,114
Mar 30, 2026	82.60	82.90	81.35	81.62	81.10	-0.35%	3,365,738
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
Mar 25, 2026	82.24	83.40	82.11	82.70	82.17	0.63%	1,937,248
Mar 24, 2026	81.59	83.16	81.26	82.18	81.66	0.40%	2,689,826
Mar 23, 2026	83.43	84.03	81.76	81.85	81.33	-0.79%	2,925,122
Mar 20, 2026	85.55	85.69	81.96	82.50	81.97	-3.57%	6,182,638
Mar 19, 2026	87.25	87.96	85.44	85.55	85.00	-2.04%	3,085,890
Mar 18, 2026	87.94	88.37	86.99	87.33	86.77	-0.76%	3,429,462
Mar 17, 2026	88.08	88.21	87.33	88.00	87.44	0.24%	2,540,609
Mar 16, 2026	87.64	88.23	87.33	87.79	87.23	1.42%	3,058,948
Mar 13, 2026	87.02	87.38	86.23	86.56	86.01	0.42%	6,807,541
Mar 12, 2026	86.01	86.88	84.86	86.20	85.65	0.45%	4,145,281
Mar 11, 2026	85.56	86.36	85.31	85.81	85.26	-0.31%	1,869,101
Mar 10, 2026	85.94	87.17	85.51	86.08	85.53	-0.15%	2,249,080
Mar 9, 2026	84.37	86.34	83.80	86.21	85.66	1.58%	1,733,563
Mar 6, 2026	84.32	85.19	83.96	84.87	84.33	-0.11%	2,280,562
Mar 5, 2026	85.99	86.14	83.97	84.96	84.42	-2.06%	2,530,306
Mar 4, 2026	86.57	87.13	85.98	86.75	86.20	0.29%	2,453,400
Mar 3, 2026	85.74	86.83	85.02	86.50	85.95	-0.18%	1,711,990
Mar 2, 2026	86.57	86.94	85.96	86.66	86.11	0.58%	2,175,555
Feb 27, 2026	86.74	87.87	85.93	86.16	85.61	-0.32%	7,071,026
Feb 26, 2026	86.68	86.98	86.18	86.44	85.89	0.03%	2,079,393