5 DAY PERFORMANCE
-1.19%
1 MONTH PERFORMANCE
+2.14%
3 MONTH PERFORMANCE
+1.15%
6 MONTH PERFORMANCE
+11.63%
YEAR-TO-DATE PERFORMANCE
+11.42%
1 YEAR PERFORMANCE
+34.34%
Ventas Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $88.62 | $90.35 (1.95%) | $90.46 | $88.00 | 6.46 M | $43.02 B |
| 05/12/2026 | $88.00 | $88.53 (0.6%) | $89.27 | $87.50 | 6.66 M | $42.16 B |
| 05/11/2026 | $87.67 | $87.69 (0.02%) | $88.76 | $86.83 | 4.56 M | $41.76 B |
| 05/08/2026 | $86.65 | $87.26 (0.7%) | $88.15 | $86.65 | 4.81 M | $41.55 B |
| 05/07/2026 | $86.30 | $86.55 (0.29%) | $86.90 | $85.17 | 5.15 M | $41.21 B |
| 05/06/2026 | $86.78 | $86.62 (-0.18%) | $87.89 | $86.34 | 4.53 M | $41.25 B |
| 05/05/2026 | $87.82 | $86.78 (-1.18%) | $88.27 | $85.88 | 4.77 M | $41.32 B |
| 05/04/2026 | $87.81 | $87.79 (-0.02%) | $88.50 | $87.31 | 6.15 M | $41.80 B |
| 05/01/2026 | $87.83 | $88.02 (0.22%) | $88.39 | $87.40 | 4.08 M | $41.91 B |
| 04/30/2026 | $87.49 | $87.86 (0.42%) | $88.41 | $86.95 | 8.95 M | $41.84 B |
| 04/29/2026 | $87.57 | $87.37 (-0.23%) | $88.18 | $86.63 | 10.05 M | $41.60 B |
| 04/28/2026 | $84.72 | $87.57 (3.36%) | $88.00 | $84.72 | 6.57 M | $41.70 B |
| 04/27/2026 | $83.25 | $84.70 (1.74%) | $85.21 | $82.70 | 5.89 M | $40.33 B |
| 04/24/2026 | $82.84 | $83.62 (0.94%) | $84.34 | $82.71 | 4.06 M | $39.82 B |
| 04/23/2026 | $80.64 | $82.93 (2.84%) | $83.11 | $80.51 | 3.13 M | $39.49 B |
| 04/22/2026 | $82.20 | $80.10 (-2.55%) | $82.44 | $79.37 | 4.34 M | $37.74 B |
| 04/21/2026 | $84.49 | $82.11 (-2.82%) | $84.69 | $81.28 | 4.08 M | $38.69 B |
| 04/20/2026 | $85.05 | $84.65 (-0.47%) | $85.61 | $84.22 | 2.98 M | $39.88 B |
| 04/17/2026 | $85.18 | $85.10 (-0.09%) | $85.72 | $84.25 | 6.48 M | $40.09 B |
| 04/16/2026 | $84.51 | $85.51 (1.18%) | $85.56 | $84.28 | 2.72 M | $40.29 B |
| 04/15/2026 | $85.07 | $84.87 (-0.24%) | $85.51 | $84.35 | 2.82 M | $39.99 B |
| 04/14/2026 | $83.99 | $85.34 (1.61%) | $85.50 | $83.59 | 2.19 M | $40.21 B |
| 04/13/2026 | $85.37 | $84.41 (-1.12%) | $85.48 | $83.55 | 3.99 M | $39.77 B |
| 04/10/2026 | $84.96 | $84.96 (0%) | $85.57 | $84.33 | 3.35 M | $40.03 B |
| 04/09/2026 | $84.00 | $84.95 (1.13%) | $86.30 | $83.90 | 2.51 M | $40.02 B |
| 04/08/2026 | $83.62 | $84.05 (0.51%) | $84.45 | $83.33 | 4.31 M | $39.60 B |
| 04/07/2026 | $82.90 | $83.64 (0.89%) | $83.88 | $82.76 | 2.30 M | $39.41 B |
| 04/06/2026 | $83.11 | $82.95 (-0.19%) | $84.16 | $82.83 | 2.79 M | $39.08 B |
| 04/02/2026 | $82.03 | $83.27 (1.51%) | $83.64 | $81.59 | 3.41 M | $39.23 B |
| 04/01/2026 | $82.63 | $82.01 (-0.75%) | $82.65 | $81.56 | 3.07 M | $38.64 B |
| 03/31/2026 | $81.82 | $81.78 (-0.05%) | $82.36 | $80.82 | 3.05 M | $38.53 B |
| 03/30/2026 | $82.60 | $81.62 (-1.19%) | $82.90 | $81.35 | 3.37 M | $38.45 B |
| 03/27/2026 | $82.84 | $81.91 (-1.12%) | $83.11 | $81.90 | 4.86 M | $38.59 B |
| 03/26/2026 | $82.47 | $82.66 (0.23%) | $83.07 | $82.00 | 2.37 M | $38.94 B |
| 03/25/2026 | $82.24 | $82.70 (0.56%) | $83.40 | $82.11 | 1.94 M | $38.96 B |
| 03/24/2026 | $81.59 | $82.18 (0.72%) | $83.16 | $81.26 | 2.69 M | $38.72 B |
| 03/23/2026 | $83.43 | $81.85 (-1.89%) | $84.03 | $81.76 | 2.93 M | $38.56 B |
| 03/20/2026 | $85.55 | $82.50 (-3.57%) | $85.69 | $81.96 | 6.18 M | $38.87 B |
| 03/19/2026 | $87.25 | $85.55 (-1.95%) | $87.96 | $85.44 | 3.09 M | $40.31 B |
| 03/18/2026 | $87.94 | $87.33 (-0.69%) | $88.37 | $86.99 | 3.43 M | $41.14 B |
| 03/17/2026 | $88.08 | $88.00 (-0.09%) | $88.21 | $87.33 | 2.54 M | $41.46 B |
| 03/16/2026 | $87.64 | $87.79 (0.17%) | $88.23 | $87.33 | 3.06 M | $41.36 B |
| 03/13/2026 | $87.02 | $86.56 (-0.53%) | $87.38 | $86.23 | 6.81 M | $40.78 B |
| 03/12/2026 | $86.01 | $86.20 (0.22%) | $86.88 | $84.86 | 4.15 M | $40.61 B |
| 03/11/2026 | $85.56 | $85.81 (0.29%) | $86.36 | $85.31 | 1.87 M | $40.43 B |
| 03/10/2026 | $85.94 | $86.08 (0.16%) | $87.17 | $85.51 | 2.25 M | $40.56 B |
| 03/09/2026 | $84.37 | $86.21 (2.18%) | $86.34 | $83.80 | 1.73 M | $40.62 B |
| 03/06/2026 | $84.32 | $84.87 (0.65%) | $85.19 | $83.96 | 2.28 M | $39.99 B |
| 03/05/2026 | $85.99 | $84.96 (-1.2%) | $86.14 | $83.97 | 2.53 M | $40.03 B |
| 03/04/2026 | $86.57 | $86.75 (0.21%) | $87.13 | $85.98 | 2.45 M | $40.87 B |
| 03/03/2026 | $85.74 | $86.50 (0.89%) | $86.83 | $85.02 | 1.71 M | $40.75 B |
| 03/02/2026 | $86.57 | $86.66 (0.1%) | $86.94 | $85.96 | 2.18 M | $40.83 B |
| 02/27/2026 | $86.74 | $86.16 (-0.67%) | $87.87 | $85.93 | 7.07 M | $40.59 B |
| 02/26/2026 | $86.68 | $86.44 (-0.28%) | $86.98 | $86.18 | 2.08 M | $40.73 B |
| 02/25/2026 | $86.40 | $86.41 (0.01%) | $87.07 | $85.85 | 1.77 M | $40.71 B |
| 02/24/2026 | $86.47 | $86.43 (-0.05%) | $86.87 | $85.65 | 2.46 M | $40.72 B |
| 02/23/2026 | $86.15 | $86.62 (0.55%) | $86.99 | $85.93 | 2.36 M | $40.81 B |
| 02/20/2026 | $85.70 | $85.94 (0.28%) | $86.33 | $85.10 | 2.53 M | $40.49 B |
| 02/19/2026 | $86.03 | $85.48 (-0.64%) | $86.87 | $85.34 | 2.95 M | $40.27 B |
| 02/18/2026 | $86.68 | $85.74 (-1.08%) | $87.20 | $85.71 | 2.81 M | $40.40 B |
| 02/17/2026 | $85.14 | $86.89 (2.06%) | $87.24 | $85.11 | 3.57 M | $40.94 B |
| 02/13/2026 | $84.82 | $85.24 (0.5%) | $86.19 | $84.06 | 4.38 M | $40.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
