5 DAY PERFORMANCE
+2.63%
1 MONTH PERFORMANCE
-3.54%
3 MONTH PERFORMANCE
-6.02%
6 MONTH PERFORMANCE
+1.49%
YEAR-TO-DATE PERFORMANCE
+11.42%
1 YEAR PERFORMANCE
+27.37%
Ventas Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $81.72 | $82.58 (1.05%) | $82.94 | $81.28 | 2.27 M | $39.79 B |
| 10/08/2026 | $80.11 | $81.76 (2.06%) | $82.25 | $79.85 | 4.59 M | $39.47 B |
| 10/07/2026 | $82.13 | $80.04 (-2.54%) | $82.31 | $79.93 | 4.18 M | $38.64 B |
| 10/06/2026 | $81.48 | $81.86 (0.47%) | $82.07 | $80.77 | 4.03 M | $39.52 B |
| 10/05/2026 | $83.95 | $81.36 (-3.09%) | $84.05 | $81.13 | 7.57 M | $39.28 B |
| 10/02/2026 | $84.40 | $84.01 (-0.46%) | $84.81 | $83.23 | 2.95 M | $40.56 B |
| 10/01/2026 | $84.70 | $83.73 (-1.15%) | $84.87 | $83.33 | 3.09 M | $40.43 B |
| 09/30/2026 | $86.86 | $85.02 (-2.12%) | $87.22 | $84.96 | 2.90 M | $41.05 B |
| 09/29/2026 | $86.43 | $86.91 (0.56%) | $87.20 | $86.09 | 2.38 M | $41.96 B |
| 09/28/2026 | $86.88 | $87.04 (0.18%) | $87.87 | $86.51 | 2.17 M | $42.02 B |
| 09/25/2026 | $87.06 | $86.59 (-0.54%) | $87.06 | $85.62 | 2.42 M | $41.81 B |
| 09/24/2026 | $87.20 | $86.83 (-0.42%) | $88.49 | $86.73 | 3.13 M | $41.92 B |
| 09/23/2026 | $86.35 | $86.64 (0.34%) | $87.09 | $85.90 | 2.74 M | $41.83 B |
| 09/22/2026 | $86.25 | $86.86 (0.71%) | $87.28 | $86.25 | 5.94 M | $41.94 B |
| 09/21/2026 | $86.77 | $87.03 (0.3%) | $87.81 | $86.55 | 5.43 M | $42.02 B |
| 09/18/2026 | $87.33 | $86.69 (-0.73%) | $87.66 | $86.55 | 13.56 M | $41.85 B |
| 09/17/2026 | $88.57 | $87.71 (-0.97%) | $88.63 | $87.53 | 3.02 M | $42.35 B |
| 09/16/2026 | $88.32 | $88.21 (-0.12%) | $89.78 | $87.87 | 2.91 M | $42.59 B |
| 09/15/2026 | $89.10 | $88.56 (-0.61%) | $89.20 | $87.48 | 3.08 M | $42.76 B |
| 09/14/2026 | $90.91 | $89.10 (-1.99%) | $92.09 | $89.06 | 2.63 M | $43.02 B |
| 09/11/2026 | $91.12 | $89.99 (-1.24%) | $91.39 | $89.88 | 3.80 M | $43.45 B |
| 09/10/2026 | $90.24 | $90.44 (0.22%) | $91.09 | $89.77 | 2.83 M | $43.66 B |
| 09/09/2026 | $89.60 | $89.38 (-0.25%) | $90.10 | $88.55 | 3.71 M | $43.15 B |
| 09/08/2026 | $90.08 | $89.87 (-0.23%) | $91.61 | $89.57 | 3.61 M | $43.39 B |
| 09/04/2026 | $91.32 | $90.27 (-1.15%) | $92.22 | $90.15 | 3.50 M | $43.58 B |
| 09/03/2026 | $92.47 | $92.11 (-0.39%) | $92.99 | $91.59 | 2.80 M | $44.47 B |
| 09/02/2026 | $91.97 | $92.06 (0.1%) | $92.76 | $90.92 | 2.79 M | $44.45 B |
| 09/01/2026 | $92.01 | $92.07 (0.07%) | $93.37 | $91.41 | 3.35 M | $44.45 B |
| 08/31/2026 | $91.17 | $91.17 (0%) | $91.60 | $90.29 | 4.25 M | $44.02 B |
| 08/28/2026 | $93.42 | $91.81 (-1.72%) | $93.83 | $91.73 | 1.92 M | $44.33 B |
| 08/27/2026 | $92.36 | $92.89 (0.57%) | $93.18 | $91.59 | 1.53 M | $44.85 B |
| 08/26/2026 | $93.94 | $93.50 (-0.47%) | $94.50 | $93.22 | 2.18 M | $45.14 B |
| 08/25/2026 | $93.57 | $93.83 (0.28%) | $94.40 | $92.83 | 2.92 M | $45.30 B |
| 08/24/2026 | $93.45 | $93.47 (0.02%) | $94.45 | $92.63 | 2.13 M | $45.13 B |
| 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 |
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.
