Ventas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	84.40	84.81	83.23	84.01	84.01	0.33%	2,809,311
Oct 1, 2026	84.70	84.87	83.33	83.73	83.73	-1.52%	2,807,753
Sep 30, 2026	86.86	87.22	84.96	85.02	85.02	-1.59%	2,753,595
Sep 29, 2026	86.43	87.20	86.09	86.91	86.39	-0.15%	2,369,280
Sep 28, 2026	86.88	87.87	86.51	87.04	86.52	0.52%	2,166,012
Sep 25, 2026	87.06	87.06	85.62	86.59	86.07	-0.28%	2,424,290
Sep 24, 2026	87.20	88.49	86.73	86.83	86.31	0.22%	3,133,140
Sep 23, 2026	86.35	87.09	85.90	86.64	86.12	-0.25%	2,735,325
Sep 22, 2026	86.25	87.28	86.25	86.86	86.34	-0.20%	5,935,264
Sep 21, 2026	86.77	87.81	86.55	87.03	86.51	0.39%	5,432,706
Sep 18, 2026	87.33	87.66	86.55	86.69	86.17	-1.16%	13,558,175
Sep 17, 2026	88.57	88.63	87.53	87.71	87.19	-0.57%	3,024,992
Sep 16, 2026	88.32	89.78	87.87	88.21	87.68	-0.40%	2,907,200
Sep 15, 2026	89.10	89.20	87.48	88.56	88.03	-0.61%	3,081,343
Sep 14, 2026	90.91	92.09	89.06	89.10	88.57	-0.99%	2,627,497
Sep 11, 2026	91.12	91.39	89.88	89.99	89.45	-0.50%	3,795,659
Sep 10, 2026	90.24	91.09	89.77	90.44	89.90	1.19%	2,826,714
Sep 9, 2026	89.60	90.10	88.55	89.38	88.85	-0.55%	3,707,988
Sep 8, 2026	90.08	91.61	89.57	89.87	89.33	-0.44%	3,614,770
Sep 4, 2026	91.32	92.22	90.15	90.27	89.73	-2.00%	3,502,895
Sep 3, 2026	92.47	92.99	91.59	92.11	91.56	0.05%	2,796,696
Sep 2, 2026	91.97	92.76	90.92	92.06	91.51	-0.01%	2,792,041
Sep 1, 2026	92.01	93.37	91.41	92.07	91.52	0.99%	3,352,052
Aug 31, 2026	91.17	91.60	90.29	91.17	90.62	-0.70%	4,254,061
Aug 28, 2026	93.42	93.83	91.73	91.81	91.26	-1.16%	1,916,889
Aug 27, 2026	92.36	93.18	91.59	92.89	92.33	-0.65%	1,531,510
Aug 26, 2026	93.94	94.50	93.22	93.50	92.94	-0.35%	2,183,231
Aug 25, 2026	93.57	94.40	92.83	93.83	93.27	0.39%	2,916,874
Aug 24, 2026	93.45	94.45	92.63	93.47	92.91	0.44%	2,133,729
Aug 21, 2026	92.61	94.31	92.00	93.06	92.50	0.41%	2,753,040
Aug 20, 2026	91.93	93.68	91.75	92.68	92.13	0.90%	2,090,716
Aug 19, 2026	91.63	92.02	91.01	91.85	91.30	0.71%	5,609,346
Aug 18, 2026	90.28	92.35	90.28	91.20	90.65	0.03%	3,077,720
Aug 17, 2026	91.29	91.63	90.41	91.17	90.62	-0.38%	2,910,973
Aug 14, 2026	90.19	91.62	90.16	91.52	90.97	1.36%	3,000,747
Aug 13, 2026	89.49	90.57	89.35	90.29	89.75	1.44%	2,306,085
Aug 12, 2026	86.94	89.14	86.94	89.01	88.48	2.36%	2,563,948
Aug 11, 2026	90.82	90.89	86.92	86.96	86.44	-5.43%	4,890,102
Aug 10, 2026	92.00	92.97	91.54	91.95	91.40	-1.51%	2,894,052
Aug 7, 2026	91.80	93.40	91.74	93.36	92.80	1.19%	2,276,725
Aug 6, 2026	93.27	93.27	91.71	92.26	91.71	-0.29%	2,196,904
Aug 5, 2026	90.76	92.97	90.18	92.53	91.98	1.85%	3,456,622
Aug 4, 2026	89.90	91.26	88.45	90.85	90.31	-	3,283,378
Aug 3, 2026	93.08	94.07	90.82	90.85	90.31	-2.84%	4,407,978
Jul 31, 2026	92.04	94.12	90.27	93.51	92.95	1.73%	4,300,571
Jul 30, 2026	96.80	97.61	90.86	91.92	91.37	-5.94%	6,339,545
Jul 29, 2026	98.19	98.87	96.92	97.72	97.14	-0.43%	4,499,563
Jul 28, 2026	101.46	101.60	98.09	98.14	97.55	-1.97%	4,787,089
Jul 27, 2026	100.32	100.98	99.71	100.11	99.51	-0.42%	3,885,407
Jul 24, 2026	98.47	100.84	98.22	100.53	99.93	2.67%	2,872,037