Ventas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	86.45	87.32	86.22	87.04	87.04	0.37%	2,644,254
Nov 2, 2026	84.72	87.09	84.70	86.72	86.72	2.26%	5,295,116
Oct 30, 2026	84.97	85.76	84.46	84.80	84.80	1.30%	5,218,534
Oct 29, 2026	81.26	84.17	81.25	83.71	83.71	3.26%	5,582,805
Oct 28, 2026	80.42	81.73	76.75	81.07	81.07	-2.72%	6,166,591
Oct 27, 2026	86.45	86.93	83.14	83.34	83.34	-4.67%	5,398,089
Oct 26, 2026	86.80	88.10	86.80	87.42	87.42	0.71%	1,946,340
Oct 23, 2026	87.38	87.90	86.17	86.80	86.80	-0.22%	2,455,520
Oct 22, 2026	85.30	87.22	85.30	86.99	86.99	1.89%	2,752,349
Oct 21, 2026	86.70	86.81	85.26	85.38	85.38	-1.28%	2,879,387
Oct 20, 2026	85.16	86.82	85.11	86.49	86.49	2.34%	2,267,076
Oct 19, 2026	85.49	85.84	84.13	84.51	84.51	-1.57%	2,304,764
Oct 16, 2026	85.10	86.04	84.56	85.86	85.86	1.18%	3,771,075
Oct 15, 2026	85.98	86.36	84.57	84.86	84.86	0.65%	4,246,966
Oct 14, 2026	84.18	85.40	83.26	84.31	84.31	0.55%	3,859,063
Oct 13, 2026	84.41	84.43	83.06	83.85	83.85	0.37%	3,759,600
Oct 12, 2026	82.06	83.56	81.71	83.54	83.54	1.83%	4,341,381
Oct 9, 2026	81.72	82.94	81.33	82.04	82.04	0.34%	3,819,349
Oct 8, 2026	80.11	82.25	79.85	81.76	81.76	2.15%	4,566,389
Oct 7, 2026	82.13	82.31	79.93	80.04	80.04	-2.22%	4,174,071
Oct 6, 2026	81.48	82.07	80.77	81.86	81.86	0.61%	3,923,334
Oct 5, 2026	83.95	84.05	81.13	81.36	81.36	-3.15%	7,543,881
Oct 2, 2026	84.40	84.81	83.23	84.01	84.01	0.33%	2,809,311
Oct 1, 2026	84.70	84.87	83.33	83.73	83.73	-1.52%	2,807,753
Sep 30, 2026	86.86	87.22	84.96	85.02	85.02	-1.59%	2,753,595
Sep 29, 2026	86.43	87.20	86.09	86.91	86.39	-0.15%	2,369,280
Sep 28, 2026	86.88	87.87	86.51	87.04	86.52	0.52%	2,166,012
Sep 25, 2026	87.06	87.06	85.62	86.59	86.07	-0.28%	2,424,290
Sep 24, 2026	87.20	88.49	86.73	86.83	86.31	0.22%	3,133,140
Sep 23, 2026	86.35	87.09	85.90	86.64	86.12	-0.25%	2,735,325
Sep 22, 2026	86.25	87.28	86.25	86.86	86.34	-0.20%	5,935,264
Sep 21, 2026	86.77	87.81	86.55	87.03	86.51	0.39%	5,432,706
Sep 18, 2026	87.33	87.66	86.55	86.69	86.17	-1.16%	13,558,175
Sep 17, 2026	88.57	88.63	87.53	87.71	87.19	-0.57%	3,024,992
Sep 16, 2026	88.32	89.78	87.87	88.21	87.68	-0.40%	2,907,200
Sep 15, 2026	89.10	89.20	87.48	88.56	88.03	-0.61%	3,081,343
Sep 14, 2026	90.91	92.09	89.06	89.10	88.57	-0.99%	2,627,497
Sep 11, 2026	91.12	91.39	89.88	89.99	89.45	-0.50%	3,795,659
Sep 10, 2026	90.24	91.09	89.77	90.44	89.90	1.19%	2,826,714
Sep 9, 2026	89.60	90.10	88.55	89.38	88.85	-0.55%	3,707,988
Sep 8, 2026	90.08	91.61	89.57	89.87	89.33	-0.44%	3,614,770
Sep 4, 2026	91.32	92.22	90.15	90.27	89.73	-2.00%	3,502,895
Sep 3, 2026	92.47	92.99	91.59	92.11	91.56	0.05%	2,796,696
Sep 2, 2026	91.97	92.76	90.92	92.06	91.51	-0.01%	2,792,041
Sep 1, 2026	92.01	93.37	91.41	92.07	91.52	0.99%	3,352,052
Aug 31, 2026	91.17	91.60	90.29	91.17	90.62	-0.70%	4,254,061
Aug 28, 2026	93.42	93.83	91.73	91.81	91.26	-1.16%	1,916,889
Aug 27, 2026	92.36	93.18	91.59	92.89	92.33	-0.65%	1,531,510
Aug 26, 2026	93.94	94.50	93.22	93.50	92.94	-0.35%	2,183,231
Aug 25, 2026	93.57	94.40	92.83	93.83	93.27	0.39%	2,916,874