Ventas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	60.00	60.51	59.86	60.42	60.42	0.43%	3,955,490
Jan 30, 2025	60.50	60.69	59.68	60.16	60.16	0.94%	2,015,824
Jan 29, 2025	60.79	60.99	59.44	59.60	59.60	-2.02%	1,599,576
Jan 28, 2025	61.69	61.91	60.52	60.83	60.83	-1.60%	1,729,049
Jan 27, 2025	61.18	62.26	60.95	61.82	61.82	1.64%	3,199,549
Jan 24, 2025	59.12	60.97	59.00	60.82	60.82	2.32%	1,913,340
Jan 23, 2025	58.54	59.60	58.22	59.44	59.44	1.85%	2,440,690
Jan 22, 2025	60.27	60.52	58.28	58.36	58.36	-3.20%	2,713,966
Jan 21, 2025	58.90	60.45	58.90	60.29	60.29	2.36%	2,489,064
Jan 17, 2025	58.68	58.99	58.35	58.90	58.90	0.93%	2,972,960
Jan 16, 2025	58.39	58.65	58.00	58.36	58.36	0.53%	2,044,651
Jan 15, 2025	59.41	59.49	57.93	58.05	58.05	-0.09%	2,506,011
Jan 14, 2025	58.00	58.37	57.70	58.10	58.10	0.17%	1,981,171
Jan 13, 2025	57.40	58.05	56.97	58.00	58.00	1.06%	2,335,139
Jan 10, 2025	57.61	58.22	56.99	57.39	57.39	-1.51%	2,119,905
Jan 8, 2025	57.18	58.39	56.91	58.27	58.27	2.10%	2,871,602
Jan 7, 2025	57.18	57.59	56.68	57.07	57.07	0.30%	3,067,047
Jan 6, 2025	58.14	58.25	56.83	56.90	56.90	-2.42%	2,318,508
Jan 3, 2025	57.95	58.56	57.74	58.31	58.31	0.60%	2,916,476
Jan 2, 2025	58.71	59.02	57.78	57.96	57.96	-1.58%	2,958,142
Dec 31, 2024	58.67	58.95	58.26	58.89	58.89	0.65%	2,308,071
Dec 30, 2024	58.64	58.88	57.97	58.51	58.07	-0.65%	2,007,983
Dec 27, 2024	59.04	59.65	58.58	58.89	58.44	-0.83%	3,226,412
Dec 26, 2024	59.18	59.62	59.02	59.38	58.93	0.19%	1,953,682
Dec 24, 2024	58.71	59.30	58.67	59.27	58.82	0.58%	762,455
Dec 23, 2024	58.68	59.11	58.28	58.93	58.48	0.29%	2,936,583
Dec 20, 2024	58.59	59.33	57.95	58.76	58.31	1.78%	11,491,486
Dec 19, 2024	58.82	59.66	57.62	57.73	57.29	-1.65%	4,330,451
Dec 18, 2024	60.00	60.73	58.65	58.70	58.26	-2.52%	2,688,971
Dec 17, 2024	59.24	60.70	59.04	60.22	59.76	1.24%	4,807,163
Dec 16, 2024	60.09	60.47	59.41	59.48	59.03	-0.72%	3,415,383
Dec 13, 2024	60.01	60.30	59.62	59.91	59.46	-0.22%	2,556,665
Dec 12, 2024	60.69	61.21	60.01	60.04	59.59	-1.12%	1,699,571
Dec 11, 2024	61.17	61.34	60.08	60.72	60.26	-0.70%	2,464,292
Dec 10, 2024	61.04	61.62	60.47	61.15	60.69	0.15%	1,980,638
Dec 9, 2024	61.54	61.66	60.68	61.06	60.60	-0.96%	2,844,402
Dec 6, 2024	62.25	62.29	61.36	61.65	61.18	-0.77%	2,004,671
Dec 5, 2024	61.89	62.28	61.58	62.13	61.66	-	2,094,937
Dec 4, 2024	62.97	62.97	61.90	62.13	61.66	-1.02%	2,224,753
Dec 3, 2024	62.42	63.25	62.25	62.77	62.29	0.82%	2,168,282
Dec 2, 2024	63.62	63.84	61.73	62.26	61.79	-2.83%	2,987,700
Nov 29, 2024	64.64	64.90	64.05	64.07	63.58	-0.73%	1,870,159
Nov 27, 2024	64.57	65.24	64.49	64.54	64.05	0.45%	2,124,294
Nov 26, 2024	63.33	64.28	63.10	64.25	63.76	1.66%	3,710,881
Nov 25, 2024	63.60	64.08	63.09	63.20	62.72	-0.55%	3,474,671
Nov 22, 2024	64.58	64.72	63.42	63.55	63.07	-1.17%	1,746,780
Nov 21, 2024	64.23	64.56	63.77	64.30	63.81	0.30%	2,060,570
Nov 20, 2024	63.92	64.41	63.78	64.11	63.62	-0.22%	2,197,607
Nov 19, 2024	63.82	64.36	63.56	64.25	63.76	0.61%	2,474,052
Nov 18, 2024	63.30	63.95	63.29	63.86	63.38	0.41%	2,490,022
Nov 15, 2024	63.00	63.83	62.89	63.60	63.12	0.16%	3,193,726
Nov 14, 2024	63.50	63.81	63.25	63.50	63.02	-1.47%	4,932,264
Nov 13, 2024	65.09	65.53	64.40	64.45	63.96	-0.05%	1,879,147
Nov 12, 2024	64.86	65.33	64.27	64.48	63.99	-0.56%	2,048,184
Nov 11, 2024	64.95	65.38	64.62	64.84	64.35	-0.48%	1,584,591
Nov 8, 2024	65.02	66.07	64.83	65.15	64.66	1.09%	3,040,614
Nov 7, 2024	63.60	64.79	63.23	64.45	63.96	1.95%	2,758,639
Nov 6, 2024	64.47	64.60	62.40	63.22	62.74	-1.94%	3,068,263
Nov 5, 2024	63.87	64.50	63.49	64.47	63.98	0.19%	2,603,180
Nov 4, 2024	64.83	65.33	64.10	64.35	63.86	0.25%	2,465,637
Nov 1, 2024	65.42	65.81	63.73	64.19	63.70	-1.99%	2,883,925
Oct 31, 2024	64.67	67.61	64.67	65.49	64.99	-1.49%	4,739,924
Oct 30, 2024	65.95	66.98	65.81	66.48	65.98	0.68%	2,487,017
Oct 29, 2024	65.21	66.34	64.96	66.03	65.53	1.99%	2,591,254
Oct 28, 2024	65.18	65.77	64.68	64.74	64.25	-0.35%	2,088,474
Oct 25, 2024	66.14	66.22	64.88	64.97	64.48	-1.50%	1,648,485
Oct 24, 2024	65.72	66.19	65.65	65.96	65.46	0.15%	2,266,639
Oct 23, 2024	64.80	66.08	64.75	65.86	65.36	1.56%	2,108,898
Oct 22, 2024	64.60	65.27	64.40	64.85	64.36	0.28%	1,644,313
Oct 21, 2024	65.29	65.58	64.46	64.67	64.18	-1.34%	1,579,356
Oct 18, 2024	64.65	65.60	64.34	65.55	65.05	1.86%	1,531,413
Oct 17, 2024	64.49	65.10	64.26	64.35	63.86	-0.48%	2,077,899
Oct 16, 2024	64.37	64.91	64.23	64.66	64.17	0.58%	1,633,450
Oct 15, 2024	64.34	65.15	64.16	64.29	63.80	0.56%	3,291,751
Oct 14, 2024	62.88	64.13	62.63	63.93	63.45	1.56%	1,702,150
Oct 11, 2024	62.17	63.02	61.96	62.95	62.47	2.24%	1,476,964
Oct 10, 2024	62.61	62.73	61.36	61.57	61.10	-1.80%	2,160,092
Oct 9, 2024	62.38	62.79	61.89	62.70	62.23	0.51%	1,557,392
Oct 8, 2024	63.02	63.03	62.16	62.38	61.91	-0.38%	1,692,712
Oct 7, 2024	62.14	63.13	61.93	62.62	62.15	0.14%	2,543,456
Oct 4, 2024	62.13	62.60	61.72	62.53	62.06	-0.06%	2,446,606
Oct 3, 2024	63.09	63.75	62.54	62.57	62.10	-1.06%	3,061,134
Oct 2, 2024	63.40	63.83	63.09	63.24	62.76	-1.02%	1,991,731
Oct 1, 2024	64.15	64.17	63.38	63.89	63.41	-0.37%	2,692,259
Sep 30, 2024	63.46	64.46	63.36	64.13	63.20	0.45%	4,141,507
Sep 27, 2024	64.23	64.39	63.72	63.84	62.91	0.02%	3,311,875
Sep 26, 2024	64.67	64.67	63.23	63.83	62.90	-1.63%	4,166,925
Sep 25, 2024	64.25	64.93	64.14	64.89	63.95	1.45%	1,628,546
Sep 24, 2024	63.44	64.47	63.32	63.96	63.03	-0.39%	3,194,675
Sep 23, 2024	62.64	64.23	62.61	64.21	63.28	3.28%	2,767,154
Sep 20, 2024	62.33	62.97	61.99	62.17	61.27	-0.05%	7,075,908
Sep 19, 2024	64.23	64.31	62.03	62.20	61.30	-3.13%	5,167,366
Sep 18, 2024	64.60	64.94	63.91	64.21	63.28	-0.34%	2,490,535
Sep 17, 2024	64.86	65.09	63.95	64.43	63.49	-0.42%	3,873,026
Sep 16, 2024	65.40	65.47	64.09	64.70	63.76	-0.55%	2,601,072
Sep 13, 2024	65.34	65.65	64.76	65.06	64.12	0.09%	2,031,576
Sep 12, 2024	65.17	65.54	64.49	65.00	64.06	-0.51%	1,925,935
Sep 11, 2024	64.42	65.44	64.35	65.33	64.38	0.55%	2,506,967
Sep 10, 2024	64.33	65.04	63.90	64.97	64.03	1.26%	2,393,491
Sep 9, 2024	62.87	64.44	62.86	64.16	63.23	2.07%	4,992,256