Ventas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	79.02	79.34	78.66	79.11	79.11	-0.09%	1,170,571
Dec 22, 2025	79.19	79.30	78.70	79.18	79.18	0.10%	2,052,949
Dec 19, 2025	79.64	79.98	79.01	79.10	79.10	-1.01%	10,636,112
Dec 18, 2025	79.09	80.13	78.40	79.91	79.91	1.28%	3,610,560
Dec 17, 2025	78.27	78.95	77.20	78.90	78.90	0.83%	3,638,413
Dec 16, 2025	78.71	80.66	78.21	78.25	78.25	-0.58%	2,550,236
Dec 15, 2025	78.22	79.50	78.22	78.71	78.71	1.09%	3,565,064
Dec 12, 2025	77.36	78.24	77.00	77.86	77.86	0.76%	3,550,130
Dec 11, 2025	77.73	77.84	76.14	77.27	77.27	-0.59%	4,134,667
Dec 10, 2025	80.19	80.52	77.48	77.73	77.73	-2.85%	3,369,704
Dec 9, 2025	81.30	81.89	79.81	80.01	80.01	-1.22%	2,572,335
Dec 8, 2025	80.93	81.85	80.60	81.00	81.00	0.48%	3,987,879
Dec 5, 2025	80.39	80.87	79.49	80.61	80.61	0.20%	2,298,660
Dec 4, 2025	79.72	81.26	79.72	80.45	80.45	0.56%	3,339,047
Dec 3, 2025	80.00	80.21	79.24	80.00	80.00	-0.10%	2,783,313
Dec 2, 2025	80.64	80.88	79.97	80.08	80.08	-0.39%	3,107,814
Dec 1, 2025	80.23	80.81	80.11	80.39	80.39	-0.30%	3,668,982
Nov 28, 2025	80.42	80.99	80.01	80.63	80.63	0.69%	1,648,312
Nov 26, 2025	79.05	80.28	79.05	80.08	80.08	0.81%	1,985,428
Nov 25, 2025	78.93	79.92	78.39	79.44	79.44	0.81%	3,756,779
Nov 24, 2025	79.46	79.48	78.75	78.80	78.80	-0.56%	4,948,333
Nov 21, 2025	79.93	80.01	79.05	79.24	79.24	-0.68%	3,783,260
Nov 20, 2025	80.29	80.50	79.74	79.78	79.78	-0.27%	3,006,096
Nov 19, 2025	79.38	80.30	79.25	80.00	80.00	0.18%	2,790,034
Nov 18, 2025	79.39	80.29	79.03	79.86	79.86	1.09%	3,175,524
Nov 17, 2025	78.63	79.21	78.19	79.00	79.00	1.28%	2,416,587
Nov 14, 2025	77.69	78.09	77.44	78.00	78.00	0.98%	2,998,462
Nov 13, 2025	77.00	77.53	76.64	77.24	77.24	0.44%	2,703,439
Nov 12, 2025	75.89	77.09	75.82	76.90	76.90	0.96%	2,698,456
Nov 11, 2025	75.96	76.34	75.60	76.17	76.17	0.26%	2,377,201
Nov 10, 2025	75.82	76.62	75.64	75.97	75.97	-0.13%	2,614,210
Nov 7, 2025	75.57	76.22	74.63	76.07	76.07	1.49%	3,378,392
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%	3,838,208
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	6.56%	5,636,560
Oct 29, 2025	69.72	70.20	69.17	69.78	69.78	-0.39%	4,526,513
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