Ventas, Inc.VTRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/13/2025 | $77.00 | $77.53 | $76.64 | $77.24 | 2.70M |
| 11/12/2025 | $75.89 | $77.09 | $75.82 | $76.90 | 2.70M |
| 11/11/2025 | $75.96 | $76.34 | $75.60 | $76.17 | 2.38M |
| 11/10/2025 | $75.82 | $76.62 | $75.64 | $75.97 | 2.61M |
| 11/7/2025 | $75.57 | $76.22 | $74.63 | $76.07 | 3.38M |
| 11/6/2025 | $74.90 | $75.44 | $74.76 | $74.95 | 3.53M |
| 11/5/2025 | $74.93 | $75.61 | $74.40 | $74.98 | 3.84M |
| 11/4/2025 | $74.63 | $75.16 | $73.42 | $74.92 | 3.27M |
| 11/3/2025 | $73.06 | $74.23 | $72.66 | $74.13 | 4.24M |
| 10/31/2025 | $74.06 | $74.48 | $73.45 | $73.79 | 4.78M |
| 10/30/2025 | $70.47 | $74.71 | $68.15 | $74.36 | 5.64M |
| 10/29/2025 | $69.72 | $70.19 | $69.17 | $69.78 | 4.53M |
| 10/28/2025 | $71.22 | $71.91 | $69.51 | $70.05 | 2.45M |
| 10/27/2025 | $70.38 | $71.59 | $70.26 | $71.55 | 1.99M |
| 10/24/2025 | $70.32 | $71.32 | $70.13 | $70.39 | 2.70M |
| 10/23/2025 | $70.48 | $70.52 | $69.78 | $69.96 | 1.52M |
| 10/22/2025 | $70.32 | $70.96 | $69.82 | $70.46 | 1.71M |
| 10/21/2025 | $71.81 | $72.02 | $70.13 | $70.24 | 2.48M |
| 10/20/2025 | $70.90 | $71.50 | $70.55 | $71.50 | 1.87M |
| 10/17/2025 | $69.55 | $70.84 | $69.49 | $70.62 | 2.04M |
| 10/16/2025 | $69.06 | $69.74 | $68.89 | $69.55 | 1.83M |
| 10/15/2025 | $67.80 | $69.03 | $67.80 | $68.89 | 2.02M |
| 10/14/2025 | $67.62 | $68.16 | $67.36 | $67.96 | 1.83M |
| 10/13/2025 | $67.25 | $67.70 | $66.93 | $67.45 | 2.00M |