5 DAY PERFORMANCE
-5.46%
1 MONTH PERFORMANCE
-11.95%
3 MONTH PERFORMANCE
-2.22%
6 MONTH PERFORMANCE
-0.46%
YEAR-TO-DATE PERFORMANCE
+11.42%
1 YEAR PERFORMANCE
+27.19%
Ventas Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $92.61 | $93.06 (0.49%) | $94.31 | $92.00 | 2.75 M | $44.93 B |
| 08/20/2026 | $91.93 | $92.68 (0.82%) | $93.68 | $91.75 | 2.09 M | $44.75 B |
| 08/19/2026 | $91.63 | $91.85 (0.24%) | $92.02 | $91.01 | 5.61 M | $44.35 B |
| 08/18/2026 | $90.28 | $91.20 (1.02%) | $92.35 | $90.28 | 3.08 M | $44.03 B |
| 08/17/2026 | $91.29 | $91.17 (-0.13%) | $91.63 | $90.41 | 2.91 M | $44.02 B |
| 08/14/2026 | $90.19 | $91.52 (1.47%) | $91.62 | $90.16 | 3.00 M | $44.19 B |
| 08/13/2026 | $89.49 | $90.29 (0.89%) | $90.57 | $89.35 | 2.31 M | $43.59 B |
| 08/12/2026 | $86.94 | $89.01 (2.38%) | $89.14 | $86.94 | 2.56 M | $42.97 B |
| 08/11/2026 | $90.82 | $86.96 (-4.25%) | $90.89 | $86.92 | 4.89 M | $41.98 B |
| 08/10/2026 | $92.00 | $91.95 (-0.05%) | $92.97 | $91.54 | 2.89 M | $44.39 B |
| 08/07/2026 | $91.80 | $93.36 (1.7%) | $93.40 | $91.74 | 2.28 M | $45.07 B |
| 08/06/2026 | $93.27 | $92.26 (-1.08%) | $93.27 | $91.71 | 2.20 M | $44.54 B |
| 08/05/2026 | $90.76 | $92.53 (1.95%) | $92.97 | $90.18 | 3.46 M | $44.67 B |
| 08/04/2026 | $89.90 | $90.85 (1.06%) | $91.26 | $88.45 | 3.28 M | $43.86 B |
| 08/03/2026 | $93.08 | $90.85 (-2.4%) | $94.07 | $90.82 | 4.41 M | $43.86 B |
| 07/31/2026 | $92.04 | $93.51 (1.6%) | $94.12 | $90.27 | 4.30 M | $45.15 B |
| 07/30/2026 | $96.80 | $91.92 (-5.04%) | $97.61 | $90.86 | 6.34 M | $44.38 B |
| 07/29/2026 | $98.19 | $97.72 (-0.48%) | $98.87 | $96.92 | 4.50 M | $47.18 B |
| 07/28/2026 | $101.46 | $98.14 (-3.27%) | $101.60 | $98.09 | 4.79 M | $47.38 B |
| 07/27/2026 | $100.32 | $100.11 (-0.21%) | $100.98 | $99.71 | 3.89 M | $48.33 B |
| 07/24/2026 | $98.47 | $100.53 (2.09%) | $100.84 | $98.22 | 2.87 M | $47.87 B |
| 07/23/2026 | $97.43 | $97.92 (0.5%) | $98.84 | $96.64 | 2.81 M | $46.63 B |
| 07/22/2026 | $97.87 | $97.18 (-0.71%) | $97.95 | $96.75 | 2.53 M | $46.28 B |
| 07/21/2026 | $96.05 | $97.62 (1.63%) | $97.64 | $95.84 | 2.40 M | $46.49 B |
| 07/20/2026 | $96.02 | $96.25 (0.24%) | $96.62 | $95.48 | 2.58 M | $45.83 B |
| 07/17/2026 | $95.76 | $96.10 (0.36%) | $97.16 | $95.35 | 3.52 M | $45.76 B |
| 07/16/2026 | $92.43 | $95.04 (2.82%) | $95.06 | $92.43 | 3.44 M | $45.26 B |
| 07/15/2026 | $92.70 | $92.29 (-0.44%) | $94.84 | $91.75 | 3.16 M | $43.95 B |
| 07/14/2026 | $92.28 | $92.40 (0.13%) | $92.81 | $91.81 | 1.93 M | $44.00 B |
| 07/13/2026 | $90.94 | $92.06 (1.23%) | $92.28 | $90.77 | 2.41 M | $43.84 B |
| 07/10/2026 | $92.00 | $90.66 (-1.46%) | $92.18 | $89.56 | 3.08 M | $43.17 B |
| 07/09/2026 | $91.92 | $91.74 (-0.2%) | $92.90 | $91.72 | 2.49 M | $43.69 B |
| 07/08/2026 | $93.88 | $92.41 (-1.57%) | $94.22 | $92.31 | 3.21 M | $44.00 B |
| 07/07/2026 | $92.21 | $94.07 (2.02%) | $94.60 | $92.20 | 3.75 M | $44.79 B |
| 07/06/2026 | $92.65 | $92.21 (-0.47%) | $93.05 | $91.47 | 2.67 M | $43.91 B |
| 07/02/2026 | $90.52 | $92.52 (2.21%) | $92.86 | $89.71 | 6.51 M | $44.06 B |
| 07/01/2026 | $89.03 | $89.65 (0.7%) | $90.31 | $88.71 | 7.45 M | $42.69 B |
| 06/30/2026 | $88.45 | $88.80 (0.4%) | $89.80 | $87.90 | 5.01 M | $42.29 B |
| 06/29/2026 | $88.90 | $89.30 (0.45%) | $89.41 | $88.05 | 3.63 M | $42.52 B |
| 06/26/2026 | $88.35 | $89.05 (0.79%) | $89.60 | $87.64 | 5.51 M | $42.40 B |
| 06/25/2026 | $86.14 | $87.43 (1.5%) | $87.74 | $86.14 | 3.52 M | $41.63 B |
| 06/24/2026 | $86.15 | $86.57 (0.49%) | $87.80 | $85.40 | 5.29 M | $41.22 B |
| 06/23/2026 | $83.66 | $85.37 (2.04%) | $85.69 | $83.56 | 3.83 M | $40.65 B |
| 06/22/2026 | $81.81 | $83.04 (1.5%) | $83.17 | $80.82 | 4.97 M | $39.54 B |
| 06/18/2026 | $82.71 | $81.60 (-1.34%) | $82.71 | $81.02 | 8.80 M | $38.86 B |
| 06/17/2026 | $83.65 | $82.15 (-1.79%) | $83.90 | $82.00 | 3.91 M | $39.12 B |
| 06/16/2026 | $83.57 | $83.89 (0.38%) | $84.40 | $83.00 | 3.10 M | $39.95 B |
| 06/15/2026 | $83.73 | $83.46 (-0.32%) | $84.84 | $83.07 | 4.18 M | $39.74 B |
| 06/12/2026 | $84.56 | $84.60 (0.05%) | $85.02 | $83.94 | 2.98 M | $40.29 B |
| 06/11/2026 | $85.11 | $83.89 (-1.43%) | $85.21 | $83.56 | 3.48 M | $39.95 B |
| 06/10/2026 | $83.42 | $84.35 (1.11%) | $85.08 | $82.83 | 4.56 M | $40.17 B |
| 06/09/2026 | $80.32 | $82.47 (2.68%) | $82.62 | $79.70 | 3.73 M | $39.27 B |
| 06/08/2026 | $81.78 | $79.62 (-2.64%) | $82.10 | $78.85 | 3.17 M | $37.91 B |
| 06/05/2026 | $79.05 | $82.02 (3.76%) | $82.95 | $78.78 | 3.69 M | $39.06 B |
| 06/04/2026 | $79.87 | $79.10 (-0.96%) | $80.39 | $78.08 | 3.01 M | $37.67 B |
| 06/03/2026 | $80.49 | $79.04 (-1.8%) | $81.40 | $78.63 | 4.63 M | $37.64 B |
| 06/02/2026 | $81.61 | $80.13 (-1.81%) | $82.28 | $79.65 | 3.87 M | $38.16 B |
| 06/01/2026 | $83.72 | $81.71 (-2.4%) | $84.30 | $81.56 | 2.88 M | $38.91 B |
| 05/29/2026 | $85.61 | $84.42 (-1.39%) | $85.63 | $83.48 | 5.61 M | $40.20 B |
| 05/28/2026 | $88.09 | $85.79 (-2.61%) | $88.43 | $85.60 | 2.98 M | $40.85 B |
| 05/27/2026 | $88.19 | $88.05 (-0.16%) | $88.94 | $87.97 | 3.15 M | $41.93 B |
| 05/26/2026 | $89.04 | $88.37 (-0.75%) | $89.68 | $87.46 | 3.06 M | $42.08 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.
