Ventas, Inc.VTRNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/12/2026 | $85.90 | $87.19 | $85.44 | $86.00 | 1.82M |
| 2/11/2026 | $84.15 | $85.75 | $84.05 | $85.69 | 3.99M |
| 2/10/2026 | $82.82 | $84.06 | $82.67 | $83.90 | 3.81M |
| 2/9/2026 | $83.41 | $84.10 | $82.38 | $82.75 | 4.30M |
| 2/6/2026 | $80.82 | $82.80 | $79.52 | $82.55 | 3.93M |
| 2/5/2026 | $77.92 | $80.22 | $77.49 | $79.84 | 3.24M |
| 2/4/2026 | $78.00 | $78.39 | $77.21 | $77.73 | 2.40M |
| 2/3/2026 | $77.44 | $77.94 | $75.81 | $77.69 | 2.39M |
| 2/2/2026 | $77.83 | $78.54 | $77.12 | $77.41 | 2.73M |
| 1/30/2026 | $76.71 | $77.71 | $76.27 | $77.67 | 2.22M |
| 1/29/2026 | $76.22 | $77.30 | $75.84 | $76.87 | 2.35M |
| 1/28/2026 | $75.85 | $76.74 | $75.67 | $75.92 | 3.06M |
| 1/27/2026 | $76.58 | $76.91 | $75.89 | $75.95 | 2.22M |
| 1/26/2026 | $76.89 | $77.32 | $76.10 | $76.28 | 2.40M |
| 1/23/2026 | $76.53 | $77.19 | $76.04 | $76.99 | 2.88M |
| 1/22/2026 | $78.07 | $78.07 | $76.47 | $76.58 | 3.00M |
| 1/21/2026 | $78.77 | $78.77 | $76.24 | $77.78 | 3.58M |
| 1/20/2026 | $78.14 | $78.64 | $77.33 | $78.18 | 3.32M |
| 1/16/2026 | $76.74 | $78.52 | $76.68 | $78.45 | 2.56M |
| 1/15/2026 | $77.25 | $78.03 | $76.61 | $76.92 | 2.54M |
| 1/14/2026 | $76.93 | $77.28 | $75.65 | $76.92 | 2.47M |
| 1/13/2026 | $75.46 | $76.98 | $75.35 | $76.93 | 2.42M |
| 1/12/2026 | $75.03 | $76.48 | $75.01 | $75.68 | 2.04M |
| 1/9/2026 | $75.25 | $76.54 | $74.84 | $74.90 | 2.68M |
| 1/8/2026 | $75.76 | $75.85 | $73.82 | $75.08 | 3.08M |
| 1/7/2026 | $76.21 | $76.83 | $75.64 | $75.69 | 3.11M |
| 1/6/2026 | $76.15 | $76.57 | $75.58 | $76.14 | 2.84M |
| 1/5/2026 | $77.35 | $77.35 | $74.95 | $76.44 | 3.80M |
| 1/2/2026 | $77.37 | $77.69 | $76.69 | $77.33 | 2.67M |
| 12/31/2025 | $78.18 | $78.19 | $77.28 | $77.38 | 2.41M |
| 12/30/2025 | $79.78 | $80.00 | $78.81 | $78.85 | 1.79M |
| 12/29/2025 | $79.98 | $80.02 | $79.36 | $79.65 | 1.47M |
| 12/26/2025 | $79.55 | $79.80 | $79.35 | $79.62 | 1.10M |
| 12/24/2025 | $79.29 | $79.66 | $78.99 | $79.62 | 588,546 |
| 12/23/2025 | $79.02 | $79.34 | $78.66 | $79.11 | 1.21M |
| 12/22/2025 | $79.19 | $79.30 | $78.70 | $79.18 | 2.12M |
| 12/19/2025 | $79.64 | $79.98 | $79.01 | $79.10 | 11.25M |
| 12/18/2025 | $79.09 | $80.13 | $78.40 | $79.91 | 3.61M |
| 12/17/2025 | $78.27 | $78.95 | $77.20 | $78.90 | 3.64M |
| 12/16/2025 | $78.71 | $80.66 | $78.21 | $78.25 | 2.55M |
| 12/15/2025 | $78.22 | $79.50 | $78.22 | $78.71 | 3.57M |
| 12/12/2025 | $77.36 | $78.24 | $77.00 | $77.86 | 3.55M |
| 12/11/2025 | $77.73 | $77.84 | $76.14 | $77.27 | 4.13M |
| 12/10/2025 | $80.19 | $80.52 | $77.48 | $77.73 | 3.37M |
| 12/9/2025 | $81.30 | $81.89 | $79.81 | $80.01 | 2.57M |
| 12/8/2025 | $80.93 | $81.85 | $80.60 | $81.00 | 3.99M |
| 12/5/2025 | $80.39 | $80.87 | $79.49 | $80.61 | 2.30M |
| 12/4/2025 | $79.72 | $81.26 | $79.72 | $80.45 | 3.34M |
| 12/3/2025 | $80.00 | $80.21 | $79.24 | $80.00 | 2.78M |
| 12/2/2025 | $80.64 | $80.88 | $79.97 | $80.08 | 3.11M |
| 12/1/2025 | $80.23 | $80.81 | $80.11 | $80.39 | 3.67M |
| 11/28/2025 | $80.42 | $80.99 | $80.01 | $80.63 | 1.65M |
| 11/26/2025 | $79.05 | $80.28 | $79.05 | $80.08 | 1.99M |
| 11/25/2025 | $78.93 | $79.92 | $78.39 | $79.44 | 3.76M |
| 11/24/2025 | $79.46 | $79.47 | $78.75 | $78.80 | 4.95M |
| 11/21/2025 | $79.93 | $80.01 | $79.05 | $79.24 | 3.78M |
| 11/20/2025 | $80.29 | $80.50 | $79.74 | $79.78 | 3.01M |
| 11/19/2025 | $79.38 | $80.30 | $79.25 | $80.00 | 2.79M |
| 11/18/2025 | $79.39 | $80.29 | $79.03 | $79.86 | 3.18M |
| 11/17/2025 | $78.63 | $79.21 | $78.19 | $79.00 | 2.42M |
| 11/14/2025 | $77.69 | $78.09 | $77.44 | $78.00 | 3.00M |