Skip to main content
Ventas, Inc. (LON:0LO4)
London flag London · Delayed Price · Currency is GBP · Price in USD
84.14
-0.17 (-0.20%)
Mar 6, 2026, 4:05 PM GMT

Ventas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202684.1084.9782.8684.14-0.20%15
Mar 5, 202686.4186.8183.9783.9783.97-3.03%485
Mar 4, 202686.8186.8186.0086.6086.600.16%214
Mar 3, 202685.1886.7984.9786.4686.46-0.09%3,087
Mar 2, 202686.9786.9785.6686.5486.540.21%18
Feb 27, 202687.2587.9586.1786.3686.36-0.50%2,551
Feb 26, 202685.8687.7185.6686.7986.791.00%15
Feb 25, 202687.0387.0385.7485.9385.93-0.76%7
Feb 24, 202685.9387.1385.8186.5986.590.37%82
Feb 23, 202686.1586.9685.4386.2786.270.47%63
Feb 20, 202684.8285.8784.8285.8785.87-0.05%37
Feb 19, 202686.4286.7685.0685.9185.91-0.44%145
Feb 18, 202686.2087.2385.5986.2986.29-0.45%110
Feb 17, 202685.9486.6884.1586.6886.680.73%42
Feb 13, 202685.7986.1384.5586.0586.05-0.02%1,829
Feb 12, 202685.6986.8985.4686.0786.070.87%258
Feb 11, 202684.3885.6683.9985.3385.332.44%3,121
Feb 10, 202682.1883.4981.9183.3083.301.02%5
Feb 9, 202682.8784.1080.8082.4682.461.80%123
Feb 6, 202682.8582.8580.0081.0081.001.41%117
Feb 5, 202678.7379.8776.5979.8779.872.72%343
Feb 4, 202678.2578.6676.4477.7677.761.22%173
Feb 3, 202676.3077.5575.9176.8276.82-0.91%249
Feb 2, 202678.9778.9777.2277.5377.531.31%87
Jan 30, 202676.2777.4876.2776.5276.52-0.66%77
Jan 29, 202675.4877.0375.3577.0377.030.96%45
Jan 28, 202676.3676.3675.9876.3076.300.42%131
Jan 27, 202675.5376.9375.5375.9775.97-0.37%11,964
Jan 26, 202675.8977.2575.8976.2676.26-0.33%148
Jan 23, 202676.5376.7276.1276.5176.51-1.36%225
Jan 22, 202677.6577.9977.0777.5777.571.34%19
Jan 21, 202677.8277.8276.5476.5476.54-2.15%202
Jan 20, 202679.0479.0477.5978.2278.220.41%94
Jan 16, 202676.9577.9076.7777.9077.900.22%220
Jan 15, 202677.6577.8277.4777.7377.732.38%203
Jan 13, 202675.6376.2075.6375.9275.920.78%35
Jan 12, 202675.9276.2273.6275.3375.330.23%90
Jan 9, 202675.9576.4674.6575.1675.160.54%311
Jan 8, 202675.6875.6874.7674.7674.76-1.77%16
Jan 7, 202675.7276.2575.7276.1176.11-0.09%957
Jan 6, 202676.9576.9575.9576.1876.180.39%6
Jan 5, 202676.8177.9475.0275.8875.88-2.16%112
Jan 2, 202677.3877.5676.7777.5677.560.29%280
Dec 31, 202577.7278.3777.3477.3477.34-2.59%677
Dec 30, 202579.7879.7879.4079.4078.92-0.17%107
Dec 29, 202579.3280.0579.3279.5379.050.16%111
Dec 24, 202579.6579.6579.2979.4078.920.10%953
Dec 23, 202578.9079.3278.7579.3278.840.38%415
Dec 22, 202578.8079.1978.8079.0278.54-0.79%8
Dec 19, 202579.4879.6579.1479.6579.17-0.05%122
Dec 18, 202579.0979.6978.7079.6979.211.46%204
Dec 17, 202578.5278.5577.2978.5578.07-0.58%336
Dec 16, 202579.3979.3978.9679.0078.520.14%41
Dec 15, 202578.7879.4578.0878.8978.411.18%607
Dec 12, 202577.9177.9777.5077.9777.501.34%61
Dec 11, 202576.9177.5176.4376.9476.48-3.57%285
Dec 10, 202580.3680.3679.7979.7979.31-1.16%26
Dec 9, 202580.2881.2080.2880.7380.24-0.07%206
Dec 8, 202580.8281.8480.6280.7880.300.90%675
Dec 5, 202580.4580.5079.5480.0679.58-1.04%3
Dec 4, 202580.0181.2680.0180.9080.411.68%854
Dec 3, 202580.0080.1779.4379.5679.08-0.62%331
Dec 2, 202579.7580.6979.7580.0679.58-0.85%386
Dec 1, 202580.9780.9780.2380.7580.26-0.04%3,305
Nov 28, 202580.3480.9580.1880.7880.291.04%4,932
Nov 26, 202579.2580.1378.7879.9579.470.28%545
Nov 25, 202579.5079.7978.5379.7379.250.92%318
Nov 24, 202578.7879.2878.7879.0078.52-0.30%506
Nov 21, 202579.6379.8479.2479.2478.76-1.07%157
Nov 20, 202580.0580.5079.8180.0979.610.26%776
Nov 19, 202579.8780.2879.2679.8879.400.26%894
Nov 18, 202578.9980.1078.4679.6879.201.06%1,186
Nov 17, 202579.0579.1678.4378.8478.361.24%503
Nov 14, 202577.6477.9877.5877.8877.410.55%342
Nov 13, 202576.8677.4976.8677.4576.980.96%624
Nov 12, 202575.2576.8175.2576.7276.261.44%97
Nov 11, 202575.9275.9275.6275.6375.17-0.42%59
Nov 10, 202575.4076.1975.4075.9575.491.05%122
Nov 7, 202575.4975.6874.6375.1674.71-0.12%102
Nov 6, 202574.8975.2574.8975.2574.80-0.15%8
Nov 5, 202574.9675.3674.6875.3674.910.58%1,088
Nov 4, 202574.5875.1174.4874.9274.471.49%179
Nov 3, 202573.3973.8372.7973.8373.38-0.40%105
Oct 31, 202573.4374.4273.4374.1273.670.25%295
Oct 30, 202572.6674.1869.5073.9473.496.11%1,446
Oct 29, 202569.8670.0369.3769.6869.26-0.90%145
Oct 28, 202571.8671.8669.8470.3169.89-1.28%98
Oct 27, 202570.4471.2270.4471.2270.790.19%103
Oct 24, 202570.4971.0970.1571.0870.661.55%216
Oct 23, 202570.5270.6069.9470.0069.58-0.87%7
Oct 22, 202570.5170.6270.2470.6170.19-0.40%2,291
Oct 21, 202571.5571.8870.9070.9070.47-0.70%184
Oct 20, 202571.0071.4070.4871.4070.971.35%656
Oct 17, 202569.9770.4569.5970.4570.031.40%122
Oct 16, 202569.0669.6768.8969.4869.061.07%2,972
Oct 15, 202568.2668.7468.2468.7468.331.36%20
Oct 14, 202567.7267.8267.6067.8267.410.64%16
Oct 13, 202567.3667.6066.6667.3966.98-0.84%72
Oct 10, 202568.1068.2067.8467.9667.550.12%33
Oct 9, 202568.1668.3267.8867.8867.470.04%28