5 DAY PERFORMANCE
-12.87%
1 MONTH PERFORMANCE
-8.28%
3 MONTH PERFORMANCE
+2.74%
6 MONTH PERFORMANCE
+9.63%
YEAR-TO-DATE PERFORMANCE
+18.48%
1 YEAR PERFORMANCE
+13.17%
Ventas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $80.39 | $80.61 (0.27%) | $80.87 | $79.49 | 2.30 M | $36.24 B |
| 12/04/2025 | $79.72 | $80.45 (0.92%) | $81.26 | $79.72 | 3.34 M | $36.17 B |
| 12/03/2025 | $80.00 | $80.00 (0%) | $80.21 | $79.24 | 2.78 M | $35.97 B |
| 12/02/2025 | $80.64 | $80.08 (-0.69%) | $80.88 | $79.97 | 3.11 M | $36.00 B |
| 12/01/2025 | $80.23 | $80.39 (0.2%) | $80.81 | $80.11 | 3.67 M | $36.14 B |
| 11/28/2025 | $80.42 | $80.63 (0.26%) | $80.99 | $80.01 | 1.65 M | $36.25 B |
| 11/26/2025 | $79.05 | $80.08 (1.3%) | $80.28 | $79.05 | 1.99 M | $36.00 B |
| 11/25/2025 | $78.93 | $79.44 (0.65%) | $79.92 | $78.39 | 3.76 M | $35.71 B |
| 11/24/2025 | $79.46 | $78.80 (-0.83%) | $79.47 | $78.75 | 4.95 M | $35.43 B |
| 11/21/2025 | $79.93 | $79.24 (-0.86%) | $80.01 | $79.05 | 3.78 M | $35.62 B |
| 11/20/2025 | $80.29 | $79.78 (-0.64%) | $80.50 | $79.74 | 3.01 M | $35.87 B |
| 11/19/2025 | $79.38 | $80.00 (0.78%) | $80.30 | $79.25 | 2.79 M | $35.97 B |
| 11/18/2025 | $79.39 | $79.86 (0.59%) | $80.29 | $79.03 | 3.18 M | $35.90 B |
| 11/17/2025 | $78.63 | $79.00 (0.47%) | $79.21 | $78.19 | 2.42 M | $35.52 B |
| 11/14/2025 | $77.69 | $78.00 (0.4%) | $78.09 | $77.44 | 3.00 M | $35.07 B |
| 11/13/2025 | $77.00 | $77.24 (0.31%) | $77.53 | $76.64 | 2.70 M | $34.72 B |
| 11/12/2025 | $75.89 | $76.90 (1.33%) | $77.09 | $75.82 | 2.70 M | $34.57 B |
| 11/11/2025 | $75.96 | $76.17 (0.28%) | $76.34 | $75.60 | 2.38 M | $34.24 B |
| 11/10/2025 | $75.82 | $75.97 (0.2%) | $76.62 | $75.64 | 2.61 M | $34.15 B |
| 11/07/2025 | $75.57 | $76.07 (0.66%) | $76.22 | $74.63 | 3.38 M | $34.20 B |
| 11/06/2025 | $74.90 | $74.95 (0.07%) | $75.44 | $74.76 | 3.53 M | $33.70 B |
| 11/05/2025 | $74.93 | $74.98 (0.07%) | $75.61 | $74.40 | 3.84 M | $33.71 B |
| 11/04/2025 | $74.63 | $74.92 (0.39%) | $75.16 | $73.42 | 3.27 M | $33.68 B |
| 11/03/2025 | $73.06 | $74.13 (1.46%) | $74.23 | $72.66 | 4.24 M | $33.33 B |
| 10/31/2025 | $74.06 | $73.79 (-0.36%) | $74.48 | $73.45 | 4.78 M | $33.17 B |
| 10/30/2025 | $70.47 | $74.36 (5.52%) | $74.71 | $68.15 | 5.64 M | $33.43 B |
| 10/29/2025 | $69.72 | $69.78 (0.09%) | $70.19 | $69.17 | 4.53 M | $31.37 B |
| 10/28/2025 | $71.22 | $70.05 (-1.64%) | $71.91 | $69.51 | 2.45 M | $31.49 B |
| 10/27/2025 | $70.38 | $71.55 (1.66%) | $71.59 | $70.26 | 1.99 M | $32.17 B |
| 10/24/2025 | $70.32 | $70.39 (0.1%) | $71.32 | $70.13 | 2.70 M | $31.42 B |
| 10/23/2025 | $70.48 | $69.96 (-0.74%) | $70.52 | $69.78 | 1.52 M | $31.22 B |
| 10/22/2025 | $70.32 | $70.46 (0.2%) | $70.96 | $69.82 | 1.71 M | $31.45 B |
| 10/21/2025 | $71.81 | $70.24 (-2.19%) | $72.02 | $70.13 | 2.48 M | $31.35 B |
| 10/20/2025 | $70.90 | $71.50 (0.85%) | $71.50 | $70.55 | 1.87 M | $31.91 B |
| 10/17/2025 | $69.55 | $70.62 (1.54%) | $70.84 | $69.49 | 2.04 M | $31.52 B |
| 10/16/2025 | $69.06 | $69.55 (0.71%) | $69.74 | $68.89 | 1.83 M | $31.04 B |
| 10/15/2025 | $67.80 | $68.89 (1.61%) | $69.03 | $67.80 | 2.02 M | $30.75 B |
| 10/14/2025 | $67.62 | $67.96 (0.5%) | $68.16 | $67.36 | 1.83 M | $30.33 B |
| 10/13/2025 | $67.25 | $67.45 (0.3%) | $67.70 | $66.93 | 2.00 M | $30.10 B |
| 10/10/2025 | $67.70 | $67.73 (0.04%) | $68.16 | $67.50 | 1.75 M | $30.23 B |
| 10/09/2025 | $68.08 | $67.69 (-0.57%) | $68.46 | $67.58 | 1.46 M | $30.21 B |
| 10/08/2025 | $68.72 | $68.00 (-1.05%) | $68.72 | $67.76 | 2.07 M | $30.35 B |
| 10/07/2025 | $69.25 | $68.85 (-0.58%) | $69.45 | $68.42 | 1.49 M | $30.73 B |
| 10/06/2025 | $69.47 | $69.25 (-0.32%) | $69.70 | $68.77 | 2.69 M | $30.91 B |
| 10/03/2025 | $69.59 | $69.76 (0.24%) | $70.49 | $69.57 | 2.21 M | $31.13 B |
| 10/02/2025 | $70.05 | $69.59 (-0.66%) | $70.13 | $69.31 | 5.33 M | $31.06 B |
| 10/01/2025 | $70.00 | $70.32 (0.46%) | $70.52 | $69.78 | 2.61 M | $31.38 B |
| 09/30/2025 | $69.13 | $69.99 (1.24%) | $70.00 | $68.80 | 2.47 M | $31.24 B |
| 09/29/2025 | $68.93 | $69.20 (0.39%) | $69.68 | $68.62 | 3.01 M | $30.88 B |
| 09/26/2025 | $68.37 | $69.00 (0.92%) | $69.21 | $68.21 | 3.42 M | $30.80 B |
| 09/25/2025 | $68.73 | $68.18 (-0.8%) | $68.92 | $68.11 | 2.94 M | $30.43 B |
| 09/24/2025 | $68.51 | $68.48 (-0.04%) | $68.69 | $67.96 | 3.23 M | $30.56 B |
| 09/23/2025 | $67.51 | $68.54 (1.53%) | $69.01 | $67.15 | 4.28 M | $30.59 B |
| 09/22/2025 | $67.06 | $67.13 (0.1%) | $67.60 | $66.63 | 3.02 M | $29.96 B |
| 09/19/2025 | $67.66 | $67.13 (-0.78%) | $67.71 | $66.54 | 7.29 M | $29.96 B |
| 09/18/2025 | $67.03 | $67.97 (1.4%) | $68.65 | $67.03 | 2.78 M | $30.34 B |
| 09/17/2025 | $68.10 | $67.34 (-1.12%) | $68.71 | $67.27 | 2.89 M | $30.05 B |
| 09/16/2025 | $69.80 | $68.07 (-2.48%) | $69.95 | $68.02 | 2.81 M | $30.38 B |
| 09/15/2025 | $69.77 | $69.85 (0.11%) | $70.01 | $69.56 | 3.02 M | $31.18 B |
| 09/12/2025 | $69.44 | $69.73 (0.42%) | $69.84 | $68.83 | 1.76 M | $31.12 B |
| 09/11/2025 | $69.26 | $69.45 (0.27%) | $69.74 | $69.18 | 1.59 M | $31.00 B |
| 09/10/2025 | $68.32 | $69.25 (1.36%) | $69.73 | $68.10 | 2.93 M | $30.91 B |
| 09/09/2025 | $68.05 | $68.26 (0.31%) | $68.69 | $67.74 | 2.43 M | $30.47 B |
| 09/08/2025 | $67.45 | $68.08 (0.93%) | $68.39 | $67.43 | 2.21 M | $30.39 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.
