5 DAY PERFORMANCE
-16.16%
1 MONTH PERFORMANCE
-5.07%
3 MONTH PERFORMANCE
-5.23%
6 MONTH PERFORMANCE
-12.46%
YEAR-TO-DATE PERFORMANCE
-3.38%
1 YEAR PERFORMANCE
+30.41%
Ventas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $66.93 | $66.35 (-0.87%) | $67.43 | $65.77 | 3.24 M | $27.77 B |
| 03/11/2025 | $67.71 | $66.70 (-1.49%) | $68.63 | $66.46 | 3.39 M | $28.11 B |
| 03/10/2025 | $67.83 | $67.51 (-0.47%) | $68.82 | $67.05 | 3.77 M | $28.46 B |
| 03/07/2025 | $68.25 | $67.87 (-0.56%) | $68.47 | $67.27 | 2.20 M | $28.61 B |
| 03/06/2025 | $69.89 | $67.69 (-3.15%) | $70.06 | $67.66 | 2.34 M | $28.53 B |
| 03/05/2025 | $68.87 | $70.47 (2.32%) | $70.56 | $68.76 | 2.08 M | $29.70 B |
| 03/04/2025 | $70.73 | $69.81 (-1.3%) | $71.04 | $69.60 | 3.46 M | $29.42 B |
| 03/03/2025 | $69.35 | $70.36 (1.46%) | $71.00 | $69.27 | 2.81 M | $29.66 B |
| 02/28/2025 | $68.88 | $69.18 (0.44%) | $69.25 | $68.20 | 5.10 M | $29.16 B |
| 02/27/2025 | $68.03 | $68.66 (0.93%) | $68.99 | $67.94 | 3.00 M | $28.94 B |
| 02/26/2025 | $68.15 | $68.28 (0.19%) | $68.98 | $68.02 | 4.01 M | $28.78 B |
| 02/25/2025 | $68.00 | $68.15 (0.22%) | $68.52 | $67.54 | 4.04 M | $28.72 B |
| 02/24/2025 | $66.58 | $67.76 (1.77%) | $68.02 | $66.15 | 3.08 M | $28.56 B |
| 02/21/2025 | $66.74 | $66.08 (-0.99%) | $66.97 | $65.70 | 2.11 M | $27.85 B |
| 02/20/2025 | $66.96 | $66.85 (-0.16%) | $67.38 | $66.75 | 2.85 M | $28.18 B |
| 02/19/2025 | $66.80 | $66.96 (0.24%) | $67.37 | $66.33 | 2.71 M | $28.22 B |
| 02/18/2025 | $66.57 | $66.77 (0.3%) | $67.52 | $66.25 | 3.39 M | $28.14 B |
| 02/14/2025 | $64.78 | $66.53 (2.7%) | $66.65 | $64.48 | 4.23 M | $28.04 B |
| 02/13/2025 | $60.08 | $64.94 (8.09%) | $64.96 | $60.08 | 4.47 M | $27.37 B |
| 02/12/2025 | $58.79 | $59.94 (1.96%) | $60.09 | $58.75 | 3.22 M | $25.26 B |
| 02/11/2025 | $59.51 | $59.57 (0.1%) | $59.61 | $58.72 | 2.29 M | $25.11 B |
| 02/10/2025 | $60.42 | $59.76 (-1.09%) | $60.42 | $59.21 | 2.27 M | $25.19 B |
| 02/07/2025 | $60.68 | $60.59 (-0.15%) | $60.86 | $60.15 | 1.38 M | $25.12 B |
| 02/06/2025 | $61.27 | $60.53 (-1.21%) | $61.27 | $60.30 | 1.43 M | $25.10 B |
| 02/05/2025 | $60.84 | $60.86 (0.03%) | $61.25 | $60.25 | 1.81 M | $25.23 B |
| 02/04/2025 | $60.38 | $60.19 (-0.31%) | $60.87 | $60.13 | 2.06 M | $24.95 B |
| 02/03/2025 | $60.20 | $61.36 (1.93%) | $61.46 | $59.94 | 2.50 M | $25.44 B |
| 01/31/2025 | $60.00 | $60.42 (0.7%) | $60.51 | $59.86 | 3.98 M | $25.05 B |
| 01/30/2025 | $60.50 | $60.16 (-0.56%) | $60.69 | $59.68 | 2.02 M | $24.94 B |
| 01/29/2025 | $60.79 | $59.60 (-1.96%) | $60.99 | $59.44 | 1.60 M | $24.71 B |
| 01/28/2025 | $61.69 | $60.83 (-1.39%) | $61.91 | $60.52 | 1.73 M | $25.22 B |
| 01/27/2025 | $61.18 | $61.84 (1.08%) | $62.26 | $60.95 | 3.20 M | $25.64 B |
| 01/24/2025 | $59.12 | $60.82 (2.88%) | $60.97 | $59.00 | 1.91 M | $25.22 B |
| 01/23/2025 | $58.54 | $59.44 (1.54%) | $59.60 | $58.22 | 2.44 M | $24.64 B |
| 01/22/2025 | $60.27 | $58.36 (-3.17%) | $60.52 | $58.28 | 2.71 M | $24.20 B |
| 01/21/2025 | $58.90 | $60.29 (2.36%) | $60.45 | $58.90 | 2.49 M | $25.00 B |
| 01/17/2025 | $58.68 | $58.90 (0.37%) | $58.99 | $58.35 | 2.97 M | $24.42 B |
| 01/16/2025 | $58.39 | $58.36 (-0.05%) | $58.65 | $58.00 | 2.04 M | $24.20 B |
| 01/15/2025 | $59.41 | $58.05 (-2.29%) | $59.49 | $57.93 | 2.51 M | $24.07 B |
| 01/14/2025 | $58.00 | $58.10 (0.17%) | $58.37 | $57.70 | 1.98 M | $24.09 B |
| 01/13/2025 | $57.40 | $58.00 (1.05%) | $58.05 | $56.97 | 2.34 M | $24.05 B |
| 01/10/2025 | $57.61 | $57.39 (-0.38%) | $58.22 | $56.99 | 2.12 M | $23.79 B |
| 01/08/2025 | $57.18 | $58.27 (1.91%) | $58.39 | $56.91 | 2.87 M | $24.16 B |
| 01/07/2025 | $57.18 | $57.07 (-0.19%) | $57.59 | $56.68 | 3.07 M | $23.66 B |
| 01/06/2025 | $58.14 | $56.90 (-2.13%) | $58.25 | $56.83 | 2.32 M | $23.59 B |
| 01/03/2025 | $57.95 | $58.31 (0.62%) | $58.56 | $57.74 | 2.92 M | $24.18 B |
| 01/02/2025 | $58.71 | $57.96 (-1.28%) | $59.02 | $57.78 | 2.96 M | $24.03 B |
| 12/31/2024 | $58.67 | $58.89 (0.37%) | $58.95 | $58.26 | 2.31 M | $24.42 B |
| 12/30/2024 | $58.64 | $58.51 (-0.22%) | $58.88 | $57.97 | 2.01 M | $24.26 B |
| 12/27/2024 | $59.04 | $58.89 (-0.25%) | $59.65 | $58.58 | 3.23 M | $24.42 B |
| 12/26/2024 | $59.18 | $59.38 (0.34%) | $59.62 | $59.02 | 1.95 M | $24.62 B |
| 12/24/2024 | $58.71 | $59.27 (0.95%) | $59.30 | $58.67 | 762,500 | $24.57 B |
| 12/23/2024 | $58.68 | $58.93 (0.43%) | $59.11 | $58.28 | 2.94 M | $24.43 B |
| 12/20/2024 | $58.59 | $58.76 (0.29%) | $59.33 | $57.95 | 11.49 M | $24.36 B |
| 12/19/2024 | $58.82 | $57.73 (-1.85%) | $59.66 | $57.62 | 4.33 M | $23.93 B |
| 12/18/2024 | $60.00 | $58.70 (-2.17%) | $60.73 | $58.65 | 2.69 M | $24.34 B |
| 12/17/2024 | $59.24 | $60.22 (1.65%) | $60.70 | $59.04 | 4.81 M | $24.97 B |
| 12/16/2024 | $60.09 | $59.48 (-1.02%) | $60.47 | $59.41 | 3.42 M | $24.66 B |
| 12/13/2024 | $60.01 | $59.91 (-0.17%) | $60.30 | $59.62 | 2.56 M | $24.84 B |
| 12/12/2024 | $60.69 | $60.04 (-1.07%) | $61.21 | $60.01 | 1.70 M | $24.89 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.
