Ventas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	65.42	65.81	63.73	64.19	64.19	-1.99%	2,883,925
Oct 31, 2024	64.67	67.61	64.67	65.49	65.49	-1.49%	4,739,924
Oct 30, 2024	65.95	66.98	65.81	66.48	66.48	0.68%	2,487,017
Oct 29, 2024	65.21	66.34	64.96	66.03	66.03	1.99%	2,591,254
Oct 28, 2024	65.18	65.77	64.68	64.74	64.74	-0.35%	2,088,474
Oct 25, 2024	66.14	66.22	64.88	64.97	64.97	-1.50%	1,648,485
Oct 24, 2024	65.72	66.19	65.65	65.96	65.96	0.15%	2,266,639
Oct 23, 2024	64.80	66.08	64.75	65.86	65.86	1.56%	2,108,898
Oct 22, 2024	64.60	65.27	64.40	64.85	64.85	0.28%	1,644,313
Oct 21, 2024	65.29	65.58	64.46	64.67	64.67	-1.34%	1,579,356
Oct 18, 2024	64.65	65.60	64.34	65.55	65.55	1.86%	1,531,413
Oct 17, 2024	64.49	65.10	64.26	64.35	64.35	-0.48%	2,077,899
Oct 16, 2024	64.37	64.91	64.23	64.66	64.66	0.58%	1,633,450
Oct 15, 2024	64.34	65.15	64.16	64.29	64.29	0.56%	3,291,751
Oct 14, 2024	62.88	64.13	62.63	63.93	63.93	1.56%	1,702,150
Oct 11, 2024	62.17	63.02	61.96	62.95	62.95	2.24%	1,476,964
Oct 10, 2024	62.61	62.73	61.36	61.57	61.57	-1.80%	2,160,092
Oct 9, 2024	62.38	62.79	61.89	62.70	62.70	0.51%	1,557,392
Oct 8, 2024	63.02	63.03	62.16	62.38	62.38	-0.38%	1,692,712
Oct 7, 2024	62.14	63.13	61.93	62.62	62.62	0.14%	2,543,456
Oct 4, 2024	62.13	62.60	61.72	62.53	62.53	-0.06%	2,446,606
Oct 3, 2024	63.09	63.75	62.54	62.57	62.57	-1.06%	3,061,134
Oct 2, 2024	63.40	63.83	63.09	63.24	63.24	-1.02%	1,991,731
Oct 1, 2024	64.15	64.17	63.38	63.89	63.89	-0.37%	2,692,259
Sep 30, 2024	63.46	64.46	63.36	64.13	63.68	0.45%	4,141,507
Sep 27, 2024	64.23	64.39	63.72	63.84	63.39	0.02%	3,311,875
Sep 26, 2024	64.67	64.67	63.23	63.83	63.38	-1.63%	4,166,925
Sep 25, 2024	64.25	64.93	64.14	64.89	64.44	1.45%	1,628,546
Sep 24, 2024	63.44	64.47	63.32	63.96	63.51	-0.39%	3,194,675
Sep 23, 2024	62.64	64.23	62.61	64.21	63.76	3.28%	2,767,154
Sep 20, 2024	62.33	62.97	61.99	62.17	61.74	-0.05%	7,075,908
Sep 19, 2024	64.23	64.31	62.03	62.20	61.77	-3.13%	5,167,366
Sep 18, 2024	64.60	64.94	63.91	64.21	63.76	-0.34%	2,490,535
Sep 17, 2024	64.86	65.09	63.95	64.43	63.98	-0.42%	3,873,026
Sep 16, 2024	65.40	65.47	64.09	64.70	64.25	-0.55%	2,601,072
Sep 13, 2024	65.34	65.65	64.76	65.06	64.61	0.09%	2,031,576
Sep 12, 2024	65.17	65.54	64.49	65.00	64.55	-0.51%	1,925,935
Sep 11, 2024	64.42	65.44	64.35	65.33	64.87	0.55%	2,506,967
Sep 10, 2024	64.33	65.04	63.90	64.97	64.52	1.26%	2,393,491
Sep 9, 2024	62.87	64.44	62.86	64.16	63.71	2.07%	4,992,256
Sep 6, 2024	62.82	63.14	62.24	62.86	62.42	0.06%	2,490,244
Sep 5, 2024	63.18	63.46	62.49	62.82	62.38	0.43%	2,506,448
Sep 4, 2024	62.49	63.20	62.13	62.55	62.11	0.18%	2,598,875
Sep 3, 2024	61.76	62.47	61.50	62.44	62.00	0.53%	4,489,903
Aug 30, 2024	61.40	62.31	61.29	62.11	61.68	1.62%	3,557,201
Aug 29, 2024	60.98	61.31	60.50	61.12	60.69	-0.08%	2,476,311
Aug 28, 2024	60.32	61.35	60.13	61.17	60.74	1.48%	2,453,057
Aug 27, 2024	59.44	60.31	59.22	60.28	59.86	0.70%	2,618,512
Aug 26, 2024	59.83	60.07	59.54	59.86	59.44	0.47%	1,585,377
Aug 23, 2024	59.24	59.86	59.15	59.58	59.16	0.57%	1,879,828
Aug 22, 2024	58.80	59.25	58.55	59.24	58.83	0.77%	1,192,087
Aug 21, 2024	59.05	59.10	58.46	58.79	58.38	-0.24%	1,202,836
Aug 20, 2024	58.52	59.00	58.34	58.93	58.52	0.89%	1,444,260
Aug 19, 2024	58.41	58.83	58.30	58.41	58.00	-0.02%	1,218,026
Aug 16, 2024	58.03	58.45	57.57	58.42	58.01	0.65%	1,913,382
Aug 15, 2024	58.33	58.89	57.60	58.04	57.63	-0.82%	2,136,870
Aug 14, 2024	59.22	59.41	58.37	58.52	58.11	-1.28%	2,427,773
Aug 13, 2024	59.29	59.82	59.09	59.28	58.87	0.51%	2,865,710
Aug 12, 2024	59.12	59.41	58.41	58.98	58.57	-0.66%	2,516,703
Aug 9, 2024	59.29	59.50	58.47	59.37	58.96	0.64%	3,422,540
Aug 8, 2024	57.72	59.15	57.72	58.99	58.58	2.06%	3,824,050
Aug 7, 2024	57.23	58.96	57.04	57.80	57.40	1.10%	4,248,556
Aug 6, 2024	55.79	57.71	55.67	57.17	56.77	2.69%	3,753,487
Aug 5, 2024	55.42	57.16	55.24	55.67	55.28	-1.29%	3,182,311
Aug 2, 2024	55.46	57.11	55.28	56.40	56.01	1.99%	3,581,050
Aug 1, 2024	54.96	55.54	54.68	55.30	54.91	1.58%	2,665,515
Jul 31, 2024	54.69	55.21	54.28	54.44	54.06	-0.77%	3,232,993
Jul 30, 2024	54.66	55.15	54.46	54.86	54.48	1.24%	2,274,738
Jul 29, 2024	53.86	54.26	53.42	54.19	53.81	0.82%	1,054,676
Jul 26, 2024	53.59	53.98	53.09	53.75	53.37	1.05%	1,370,416
Jul 25, 2024	53.60	54.02	53.05	53.19	52.82	-0.64%	1,192,459
Jul 24, 2024	53.62	54.51	53.43	53.53	53.16	-0.06%	1,639,918
Jul 23, 2024	53.59	54.22	53.44	53.56	53.19	-0.20%	1,628,601
Jul 22, 2024	53.29	53.72	52.79	53.67	53.30	0.69%	1,449,451
Jul 19, 2024	53.59	53.70	53.14	53.30	52.93	0.17%	1,534,968
Jul 18, 2024	53.36	53.98	53.02	53.21	52.84	-0.41%	1,125,764
Jul 17, 2024	53.10	53.54	52.95	53.43	53.06	0.62%	1,464,835
Jul 16, 2024	52.87	53.15	52.58	53.10	52.73	0.87%	1,539,039
Jul 15, 2024	52.58	52.82	52.45	52.64	52.27	0.34%	2,057,823
Jul 12, 2024	53.16	53.16	52.27	52.46	52.09	-0.98%	1,998,517
Jul 11, 2024	52.72	53.13	52.42	52.98	52.61	1.67%	2,013,526
Jul 10, 2024	52.36	52.40	51.67	52.11	51.75	-0.25%	1,494,302
Jul 9, 2024	51.84	52.48	51.57	52.24	51.88	0.69%	1,853,822
Jul 8, 2024	52.42	52.68	51.83	51.88	51.52	-1.09%	1,299,849
Jul 5, 2024	51.95	52.63	51.61	52.45	52.08	1.22%	1,598,533
Jul 3, 2024	51.71	51.94	51.40	51.82	51.46	0.06%	1,207,023
Jul 2, 2024	51.01	51.86	50.88	51.79	51.43	1.79%	4,399,979
Jul 1, 2024	50.67	50.99	50.38	50.88	50.52	-0.74%	2,465,243
Jun 28, 2024	50.96	51.26	50.59	51.26	50.46	0.89%	4,369,371
Jun 27, 2024	49.97	50.84	49.65	50.81	50.01	1.93%	1,372,175
Jun 26, 2024	49.49	50.10	49.49	49.85	49.07	-0.08%	3,124,550
Jun 25, 2024	50.55	50.55	49.48	49.89	49.11	-1.58%	2,198,621
Jun 24, 2024	50.45	50.90	50.19	50.69	49.89	0.54%	2,851,046
Jun 21, 2024	50.13	50.56	49.76	50.42	49.63	0.70%	4,803,134
Jun 20, 2024	50.08	50.44	49.97	50.07	49.28	-0.38%	1,454,382
Jun 18, 2024	50.00	50.43	49.86	50.26	49.47	0.52%	1,413,090
Jun 17, 2024	49.64	50.03	49.34	50.00	49.22	-0.20%	1,901,292
Jun 14, 2024	49.90	50.30	49.73	50.10	49.31	0.12%	1,944,336
Jun 13, 2024	49.68	50.36	49.35	50.04	49.25	1.05%	1,692,396
Jun 12, 2024	50.50	50.68	49.33	49.52	48.74	-0.14%	2,082,782