Ventas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	101.46	101.60	98.09	98.14	98.14	-1.97%	4,620,485
Jul 27, 2026	100.32	100.98	99.71	100.11	100.11	-0.42%	3,588,902
Jul 24, 2026	98.47	100.84	98.22	100.53	100.53	2.67%	2,867,420
Jul 23, 2026	97.43	98.84	96.64	97.92	97.92	0.76%	2,445,561
Jul 22, 2026	97.87	97.95	96.75	97.18	97.18	-0.45%	2,296,371
Jul 21, 2026	96.05	97.64	95.84	97.62	97.62	1.42%	2,121,243
Jul 20, 2026	96.02	96.62	95.48	96.25	96.25	0.16%	2,398,155
Jul 17, 2026	95.76	97.16	95.35	96.10	96.10	1.12%	3,516,603
Jul 16, 2026	92.43	95.06	92.43	95.04	95.04	2.98%	3,254,293
Jul 15, 2026	92.70	94.84	91.75	92.29	92.29	-0.12%	3,139,223
Jul 14, 2026	92.28	92.81	91.81	92.40	92.40	0.37%	1,914,931
Jul 13, 2026	90.94	92.28	90.77	92.06	92.06	1.54%	2,230,621
Jul 10, 2026	92.00	92.18	89.56	90.66	90.66	-1.18%	3,084,069
Jul 9, 2026	91.92	92.90	91.72	91.74	91.74	-0.73%	2,474,119
Jul 8, 2026	93.88	94.22	92.31	92.41	92.41	-1.76%	3,026,030
Jul 7, 2026	92.21	94.60	92.20	94.07	94.07	2.02%	3,743,740
Jul 6, 2026	92.65	93.05	91.47	92.21	92.21	-0.34%	2,669,500
Jul 2, 2026	90.52	92.86	89.71	92.52	92.52	3.20%	5,444,689
Jul 1, 2026	89.03	90.31	88.71	89.65	89.65	0.96%	6,136,982
Jun 30, 2026	88.45	89.80	87.90	88.80	88.80	0.02%	3,838,076
Jun 29, 2026	88.90	89.41	88.05	89.30	88.78	0.28%	3,602,877
Jun 26, 2026	88.35	89.60	87.64	89.05	88.53	1.85%	5,504,959
Jun 25, 2026	86.14	87.74	86.14	87.43	86.92	0.99%	3,519,907
Jun 24, 2026	86.15	87.80	85.40	86.57	86.07	1.41%	5,288,607
Jun 23, 2026	83.66	85.69	83.56	85.37	84.87	2.81%	3,827,688
Jun 22, 2026	81.81	83.17	80.82	83.04	82.56	1.76%	4,966,242
Jun 18, 2026	82.71	82.71	81.02	81.60	81.12	-0.67%	8,802,914
Jun 17, 2026	83.65	83.90	82.00	82.15	81.67	-2.07%	3,909,299
Jun 16, 2026	83.57	84.40	83.00	83.89	83.40	0.52%	3,100,319
Jun 15, 2026	83.73	84.84	83.07	83.46	82.97	-1.35%	4,183,221
Jun 12, 2026	84.56	85.02	83.94	84.60	84.11	0.85%	2,976,945
Jun 11, 2026	85.11	85.21	83.56	83.89	83.40	-0.55%	3,476,983
Jun 10, 2026	83.42	85.08	82.83	84.35	83.86	2.28%	4,557,329
Jun 9, 2026	80.32	82.62	79.70	82.47	81.99	3.58%	3,730,562
Jun 8, 2026	81.78	82.10	78.85	79.62	79.16	-2.93%	3,166,682
Jun 5, 2026	79.05	82.95	78.78	82.02	81.54	3.69%	3,685,693
Jun 4, 2026	79.87	80.39	78.08	79.10	78.64	0.08%	3,013,441
Jun 3, 2026	80.49	81.40	78.63	79.04	78.58	-1.36%	4,629,851
Jun 2, 2026	81.61	82.28	79.65	80.13	79.66	-1.93%	3,871,759
Jun 1, 2026	83.72	84.30	81.56	81.71	81.23	-3.21%	2,876,243
May 29, 2026	85.61	85.63	83.48	84.42	83.93	-1.60%	5,607,826
May 28, 2026	88.09	88.43	85.60	85.79	85.29	-2.57%	2,982,029
May 27, 2026	88.19	88.94	87.97	88.05	87.54	-0.36%	3,147,811
May 26, 2026	89.04	89.68	87.46	88.37	87.86	0.22%	3,061,366
May 22, 2026	88.65	89.27	87.90	88.18	87.67	0.20%	2,826,821
May 21, 2026	89.46	89.46	87.50	88.00	87.49	-0.68%	5,385,213
May 20, 2026	88.80	89.84	88.14	88.60	88.08	0.28%	3,907,515
May 19, 2026	88.13	88.85	87.92	88.35	87.84	0.24%	4,980,928
May 18, 2026	87.64	88.62	87.09	88.14	87.63	0.79%	4,364,322
May 15, 2026	91.06	91.06	87.37	87.45	86.94	-2.79%	3,815,278