Ventas, Inc. (VTR)
NYSE: VTR · Real-Time Price · USD
74.95
-0.03 (-0.04%)
Nov 6, 2025, 4:00 PM EST - Market closed
Ventas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 74.90 | 75.44 | 74.76 | 74.95 | 74.95 | -0.04% | 3,528,188 |
| Nov 5, 2025 | 74.93 | 75.62 | 74.40 | 74.98 | 74.98 | 0.08% | 3,825,899 |
| Nov 4, 2025 | 74.63 | 75.16 | 73.42 | 74.92 | 74.92 | 1.07% | 3,267,736 |
| Nov 3, 2025 | 73.06 | 74.23 | 72.66 | 74.13 | 74.13 | 0.46% | 4,242,552 |
| Oct 31, 2025 | 74.06 | 74.48 | 73.45 | 73.79 | 73.79 | -0.77% | 4,783,588 |
| Oct 30, 2025 | 70.47 | 74.71 | 68.15 | 74.36 | 74.36 | 6.15% | 5,636,560 |
| Oct 28, 2025 | 71.22 | 71.91 | 69.51 | 70.05 | 70.05 | -2.10% | 2,445,256 |
| Oct 27, 2025 | 70.38 | 71.59 | 70.26 | 71.55 | 71.55 | 1.65% | 1,985,809 |
| Oct 24, 2025 | 70.32 | 71.32 | 70.13 | 70.39 | 70.39 | 0.61% | 2,703,234 |
| Oct 23, 2025 | 70.48 | 70.52 | 69.78 | 69.96 | 69.96 | -0.71% | 1,517,184 |
| Oct 22, 2025 | 70.32 | 70.96 | 69.82 | 70.46 | 70.46 | 0.31% | 1,705,277 |
| Oct 21, 2025 | 71.81 | 72.02 | 70.13 | 70.24 | 70.24 | -1.76% | 2,480,803 |
| Oct 20, 2025 | 70.90 | 71.50 | 70.55 | 71.50 | 71.50 | 1.25% | 1,867,708 |
| Oct 17, 2025 | 69.55 | 70.84 | 69.49 | 70.62 | 70.62 | 1.54% | 2,036,072 |
| Oct 16, 2025 | 69.06 | 69.74 | 68.89 | 69.55 | 69.55 | 0.96% | 1,825,255 |
| Oct 15, 2025 | 67.80 | 69.03 | 67.80 | 68.89 | 68.89 | 1.37% | 2,024,189 |
| Oct 14, 2025 | 67.62 | 68.16 | 67.36 | 67.96 | 67.96 | 0.76% | 1,828,759 |
| Oct 13, 2025 | 67.25 | 67.70 | 66.93 | 67.45 | 67.45 | -0.41% | 1,995,603 |
| Oct 10, 2025 | 67.70 | 68.16 | 67.50 | 67.73 | 67.73 | 0.06% | 1,745,816 |
| Oct 9, 2025 | 68.08 | 68.46 | 67.58 | 67.69 | 67.69 | -0.46% | 1,463,270 |
| Oct 8, 2025 | 68.72 | 68.72 | 67.76 | 68.00 | 68.00 | -1.23% | 2,065,963 |
| Oct 7, 2025 | 69.25 | 69.45 | 68.42 | 68.85 | 68.85 | -0.58% | 1,494,097 |
| Oct 6, 2025 | 69.47 | 69.70 | 68.77 | 69.25 | 69.25 | -0.73% | 2,692,396 |
| Oct 3, 2025 | 69.59 | 70.49 | 69.57 | 69.76 | 69.76 | 0.24% | 2,206,561 |
| Oct 2, 2025 | 70.05 | 70.13 | 69.31 | 69.59 | 69.59 | -1.04% | 5,325,133 |
| Oct 1, 2025 | 70.00 | 70.52 | 69.78 | 70.32 | 70.32 | 0.47% | 2,608,964 |
| Sep 30, 2025 | 69.13 | 70.00 | 68.80 | 69.99 | 69.99 | 1.14% | 2,474,054 |
| Sep 29, 2025 | 68.93 | 69.68 | 68.62 | 69.20 | 68.73 | 0.29% | 3,011,417 |
| Sep 26, 2025 | 68.37 | 69.21 | 68.21 | 69.00 | 68.53 | 1.20% | 3,422,374 |
| Sep 25, 2025 | 68.73 | 68.92 | 68.11 | 68.18 | 67.72 | -0.44% | 2,937,262 |
| Sep 24, 2025 | 68.51 | 68.70 | 67.96 | 68.48 | 68.01 | -0.09% | 3,227,458 |
| Sep 23, 2025 | 67.51 | 69.01 | 67.15 | 68.54 | 68.07 | 2.10% | 4,277,326 |
| Sep 22, 2025 | 67.06 | 67.60 | 66.63 | 67.13 | 66.67 | - | 3,017,581 |
| Sep 19, 2025 | 67.66 | 67.71 | 66.54 | 67.13 | 66.67 | -1.24% | 7,286,801 |
| Sep 18, 2025 | 67.03 | 68.65 | 67.03 | 67.97 | 67.51 | 0.94% | 2,784,495 |
| Sep 17, 2025 | 68.10 | 68.71 | 67.27 | 67.34 | 66.88 | -1.07% | 2,890,646 |
| Sep 16, 2025 | 69.80 | 69.95 | 68.02 | 68.07 | 67.61 | -2.55% | 2,806,360 |
| Sep 15, 2025 | 69.77 | 70.01 | 69.56 | 69.85 | 69.37 | 0.17% | 3,016,019 |
| Sep 12, 2025 | 69.44 | 69.84 | 68.83 | 69.73 | 69.26 | 0.40% | 1,758,536 |
| Sep 11, 2025 | 69.26 | 69.74 | 69.18 | 69.45 | 68.98 | 0.29% | 1,593,857 |
| Sep 10, 2025 | 68.32 | 69.73 | 68.10 | 69.25 | 68.78 | 1.45% | 2,930,678 |
| Sep 9, 2025 | 68.05 | 68.69 | 67.74 | 68.26 | 67.80 | 0.26% | 2,434,558 |
| Sep 8, 2025 | 67.45 | 68.39 | 67.43 | 68.08 | 67.62 | 0.25% | 2,211,608 |
| Sep 5, 2025 | 68.00 | 68.27 | 66.38 | 67.91 | 67.45 | 0.28% | 2,688,792 |
| Sep 4, 2025 | 67.64 | 68.31 | 67.37 | 67.72 | 67.26 | 0.40% | 1,937,702 |
| Sep 3, 2025 | 67.69 | 68.01 | 67.29 | 67.45 | 66.99 | -0.69% | 2,045,753 |
| Sep 2, 2025 | 67.84 | 68.16 | 67.38 | 67.92 | 67.46 | -0.24% | 2,650,381 |
| Aug 29, 2025 | 67.58 | 68.14 | 67.46 | 68.08 | 67.62 | 0.80% | 2,121,831 |
| Aug 28, 2025 | 67.80 | 67.80 | 67.14 | 67.54 | 67.08 | -0.49% | 2,229,590 |
| Aug 27, 2025 | 67.94 | 68.18 | 67.67 | 67.87 | 67.41 | 0.40% | 2,876,828 |