5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
+0.50%
3 MONTH PERFORMANCE
+5.26%
6 MONTH PERFORMANCE
+8.29%
YEAR-TO-DATE PERFORMANCE
+11.42%
1 YEAR PERFORMANCE
+37.12%
Ventas Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $88.65 | $88.18 (-0.53%) | $89.27 | $87.90 | 2.83 M | $41.99 B |
| 05/21/2026 | $89.46 | $88.00 (-1.63%) | $89.46 | $87.50 | 5.39 M | $41.90 B |
| 05/20/2026 | $88.80 | $88.60 (-0.23%) | $89.84 | $88.14 | 3.91 M | $42.19 B |
| 05/19/2026 | $88.13 | $88.35 (0.25%) | $88.85 | $87.92 | 4.98 M | $42.07 B |
| 05/18/2026 | $87.64 | $88.14 (0.57%) | $88.62 | $87.09 | 4.36 M | $41.97 B |
| 05/15/2026 | $91.06 | $87.45 (-3.96%) | $91.06 | $87.37 | 3.82 M | $41.64 B |
| 05/14/2026 | $90.97 | $89.96 (-1.11%) | $90.99 | $89.90 | 3.68 M | $42.84 B |
| 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 | $38.14 B |
| 04/21/2026 | $84.49 | $82.11 (-2.82%) | $84.69 | $81.28 | 4.08 M | $39.10 B |
| 04/20/2026 | $85.05 | $84.65 (-0.47%) | $85.61 | $84.22 | 2.98 M | $40.31 B |
| 04/17/2026 | $85.18 | $85.10 (-0.09%) | $85.72 | $84.25 | 6.48 M | $40.52 B |
| 04/16/2026 | $84.51 | $85.51 (1.18%) | $85.56 | $84.28 | 2.72 M | $40.72 B |
| 04/15/2026 | $85.07 | $84.87 (-0.24%) | $85.51 | $84.35 | 2.82 M | $40.41 B |
| 04/14/2026 | $83.99 | $85.34 (1.61%) | $85.50 | $83.59 | 2.19 M | $40.64 B |
| 04/13/2026 | $85.37 | $84.41 (-1.12%) | $85.48 | $83.55 | 3.99 M | $40.19 B |
| 04/10/2026 | $84.96 | $84.96 (0%) | $85.57 | $84.33 | 3.35 M | $40.46 B |
| 04/09/2026 | $84.00 | $84.95 (1.13%) | $86.30 | $83.90 | 2.51 M | $40.45 B |
| 04/08/2026 | $83.62 | $84.05 (0.51%) | $84.45 | $83.33 | 4.31 M | $40.02 B |
| 04/07/2026 | $82.90 | $83.64 (0.89%) | $83.88 | $82.76 | 2.30 M | $39.83 B |
| 04/06/2026 | $83.11 | $82.95 (-0.19%) | $84.16 | $82.83 | 2.79 M | $39.50 B |
| 04/02/2026 | $82.03 | $83.27 (1.51%) | $83.64 | $81.59 | 3.41 M | $39.65 B |
| 04/01/2026 | $82.63 | $82.01 (-0.75%) | $82.65 | $81.56 | 3.07 M | $39.05 B |
| 03/31/2026 | $81.82 | $81.78 (-0.05%) | $82.36 | $80.82 | 3.05 M | $38.94 B |
| 03/30/2026 | $82.60 | $81.62 (-1.19%) | $82.90 | $81.35 | 3.37 M | $38.87 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.
