Ventas, Inc. (VTR)
NYSE: VTR · Real-Time Price · USD
64.28
+0.13 (0.20%)
May 30, 2025, 4:00 PM - Market closed
Ventas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 63.99 | 64.56 | 63.74 | 64.28 | 64.28 | 0.20% | 5,027,608 |
| May 29, 2025 | 64.24 | 64.54 | 63.85 | 64.15 | 64.15 | -0.36% | 2,790,364 |
| May 28, 2025 | 64.85 | 65.00 | 63.88 | 64.38 | 64.38 | -1.03% | 2,889,419 |
| May 27, 2025 | 64.52 | 65.23 | 64.43 | 65.05 | 65.05 | 1.45% | 3,335,588 |
| May 23, 2025 | 63.97 | 64.48 | 63.68 | 64.12 | 64.12 | 0.74% | 1,797,578 |
| May 22, 2025 | 63.62 | 64.02 | 63.07 | 63.65 | 63.65 | 0.05% | 2,578,953 |
| May 21, 2025 | 64.84 | 65.19 | 63.54 | 63.62 | 63.62 | -2.08% | 2,787,147 |
| May 20, 2025 | 65.04 | 65.47 | 64.91 | 64.97 | 64.97 | -0.79% | 1,937,158 |
| May 19, 2025 | 65.58 | 65.64 | 65.08 | 65.49 | 65.49 | -0.21% | 2,141,715 |
| May 16, 2025 | 64.98 | 65.81 | 64.63 | 65.63 | 65.63 | 1.23% | 4,811,011 |
| May 15, 2025 | 64.17 | 64.88 | 63.75 | 64.83 | 64.83 | 1.71% | 3,411,977 |
| May 14, 2025 | 63.86 | 64.13 | 63.41 | 63.74 | 63.74 | -0.69% | 3,469,409 |
| May 13, 2025 | 65.22 | 65.29 | 63.73 | 64.18 | 64.18 | -1.46% | 3,095,937 |
| May 12, 2025 | 65.64 | 65.64 | 64.09 | 65.13 | 65.13 | -1.33% | 3,435,552 |
| May 9, 2025 | 65.59 | 66.30 | 65.37 | 66.01 | 66.01 | 0.66% | 1,713,057 |
| May 8, 2025 | 66.07 | 66.48 | 65.39 | 65.58 | 65.58 | -0.74% | 2,296,880 |
| May 7, 2025 | 65.55 | 66.94 | 65.55 | 66.07 | 66.07 | 0.36% | 3,132,524 |
| May 6, 2025 | 66.26 | 66.70 | 65.73 | 65.83 | 65.83 | -1.19% | 3,262,044 |
| May 5, 2025 | 66.53 | 67.20 | 65.75 | 66.62 | 66.62 | 0.09% | 2,193,801 |
| May 2, 2025 | 66.00 | 67.12 | 64.94 | 66.56 | 66.56 | 1.56% | 2,895,853 |
| May 1, 2025 | 68.65 | 69.00 | 65.06 | 65.54 | 65.54 | -6.48% | 7,756,028 |
| Apr 30, 2025 | 68.92 | 70.13 | 68.51 | 70.08 | 70.08 | 1.36% | 3,336,933 |
| Apr 29, 2025 | 68.50 | 69.69 | 68.48 | 69.14 | 69.14 | 0.93% | 2,555,229 |
| Apr 28, 2025 | 68.23 | 68.67 | 67.65 | 68.50 | 68.50 | 0.50% | 2,033,246 |
| Apr 25, 2025 | 68.48 | 68.96 | 67.93 | 68.16 | 68.16 | -0.37% | 1,113,785 |
| Apr 24, 2025 | 68.77 | 68.99 | 68.32 | 68.41 | 68.41 | -0.34% | 2,216,809 |
| Apr 23, 2025 | 68.22 | 69.00 | 67.93 | 68.64 | 68.64 | 0.51% | 2,112,141 |
| Apr 22, 2025 | 67.66 | 68.81 | 67.42 | 68.29 | 68.29 | 2.22% | 2,439,220 |
| Apr 21, 2025 | 67.44 | 68.19 | 65.86 | 66.81 | 66.81 | -1.65% | 2,141,119 |
| Apr 17, 2025 | 67.93 | 68.62 | 67.44 | 67.93 | 67.93 | 0.44% | 2,903,549 |
| Apr 16, 2025 | 67.90 | 68.52 | 67.24 | 67.63 | 67.63 | -0.22% | 2,410,278 |
| Apr 15, 2025 | 67.46 | 68.16 | 67.09 | 67.78 | 67.78 | 0.56% | 2,599,595 |
| Apr 14, 2025 | 66.56 | 67.84 | 66.32 | 67.40 | 67.40 | 1.95% | 2,674,054 |
| Apr 11, 2025 | 65.18 | 66.36 | 64.11 | 66.11 | 66.11 | 0.78% | 3,452,792 |
| Apr 10, 2025 | 65.25 | 66.29 | 63.92 | 65.60 | 65.60 | 0.02% | 2,815,283 |
| Apr 9, 2025 | 62.22 | 66.02 | 60.15 | 65.59 | 65.59 | 3.55% | 5,157,229 |
| Apr 8, 2025 | 65.84 | 65.91 | 62.81 | 63.34 | 63.34 | -1.28% | 4,069,097 |
| Apr 7, 2025 | 63.09 | 66.05 | 62.00 | 64.16 | 64.16 | -2.06% | 4,221,474 |
| Apr 4, 2025 | 69.29 | 69.34 | 65.21 | 65.51 | 65.51 | -5.88% | 4,202,890 |
| Apr 3, 2025 | 69.18 | 71.36 | 69.18 | 69.60 | 69.60 | 0.30% | 5,569,987 |
| Apr 2, 2025 | 69.15 | 69.97 | 68.99 | 69.39 | 69.39 | 0.17% | 6,049,390 |
| Apr 1, 2025 | 69.01 | 69.63 | 68.21 | 69.27 | 69.27 | 0.74% | 4,524,619 |
| Mar 31, 2025 | 68.73 | 69.36 | 68.04 | 68.76 | 68.76 | - | 4,535,771 |
| Mar 28, 2025 | 68.70 | 68.91 | 67.86 | 68.76 | 68.28 | 1.16% | 4,211,887 |
| Mar 27, 2025 | 68.07 | 68.79 | 67.73 | 67.97 | 67.50 | -0.31% | 2,031,944 |
| Mar 26, 2025 | 68.21 | 68.23 | 67.60 | 68.18 | 67.71 | 0.81% | 2,406,652 |
| Mar 25, 2025 | 67.91 | 68.24 | 67.14 | 67.63 | 67.16 | -0.85% | 3,428,764 |
| Mar 24, 2025 | 66.83 | 68.54 | 66.59 | 68.21 | 67.74 | 2.03% | 3,141,930 |
| Mar 21, 2025 | 67.41 | 68.06 | 66.65 | 66.85 | 66.39 | -1.27% | 10,422,801 |
| Mar 20, 2025 | 68.16 | 68.30 | 67.43 | 67.71 | 67.24 | 0.19% | 3,965,301 |