Ventas, Inc. (LON:0LO4)
London
· Delayed Price · Currency is GBP · Price in USD 86.83
+1.86 (2.19%)
Apr 28, 2026, 5:11 PM GMT
Ventas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 80.90 | 86.15 | 80.90 | 84.97 | 84.97 | 1.25% | 1,383 |
| Apr 24, 2026 | 83.61 | 84.09 | 82.80 | 83.92 | 83.92 | 1.93% | 150 |
| Apr 23, 2026 | 80.89 | 82.41 | 79.71 | 82.33 | 82.33 | 2.90% | 105 |
| Apr 22, 2026 | 83.70 | 83.70 | 79.89 | 80.01 | 80.01 | -2.37% | 207 |
| Apr 21, 2026 | 85.14 | 85.31 | 81.39 | 81.95 | 81.95 | -3.68% | 487 |
| Apr 20, 2026 | 82.40 | 85.75 | 82.40 | 85.08 | 85.08 | -0.02% | 44 |
| Apr 17, 2026 | 85.11 | 87.00 | 82.40 | 85.10 | 85.10 | 0.41% | 82 |
| Apr 16, 2026 | 86.00 | 86.07 | 84.20 | 84.75 | 84.75 | - | 143 |
| Apr 15, 2026 | 84.92 | 85.48 | 84.42 | 84.75 | 84.75 | 0.18% | 37 |
| Apr 14, 2026 | 82.80 | 84.97 | 82.80 | 84.60 | 84.60 | 0.87% | 473 |
| Apr 13, 2026 | 85.36 | 85.65 | 83.79 | 83.87 | 83.87 | -1.22% | 38 |
| Apr 10, 2026 | 85.16 | 86.46 | 84.46 | 84.91 | 84.91 | -1.43% | 108 |
| Apr 9, 2026 | 83.23 | 86.26 | 83.19 | 86.14 | 86.14 | 2.43% | 899 |
| Apr 8, 2026 | 81.53 | 84.23 | 81.53 | 84.09 | 84.09 | 0.50% | 218 |
| Apr 7, 2026 | 84.16 | 84.30 | 82.05 | 83.67 | 83.67 | 0.27% | 277 |
| Apr 2, 2026 | 78.22 | 83.62 | 78.22 | 83.45 | 83.45 | 1.62% | 315 |
| Apr 1, 2026 | 83.61 | 83.61 | 81.14 | 82.12 | 82.12 | 0.02% | 93 |
| Mar 31, 2026 | 82.17 | 82.32 | 80.92 | 82.11 | 82.11 | -0.10% | 3,252 |
| Mar 30, 2026 | 82.12 | 83.00 | 81.75 | 82.19 | 81.67 | -0.47% | 14 |
| Mar 27, 2026 | 81.52 | 84.05 | 81.52 | 82.58 | 82.06 | 0.07% | 38 |
| Mar 26, 2026 | 82.48 | 83.86 | 82.11 | 82.52 | 82.00 | -0.74% | 26 |
| Mar 25, 2026 | 82.85 | 83.34 | 81.00 | 83.14 | 82.61 | - | 34 |
| Mar 24, 2026 | 81.60 | 83.14 | 81.20 | 83.14 | 82.62 | -0.06% | 54 |
| Mar 23, 2026 | 83.43 | 85.00 | 82.87 | 83.19 | 82.67 | 0.22% | 211 |
| Mar 20, 2026 | 85.00 | 86.63 | 83.01 | 83.01 | 82.48 | -3.58% | 316 |
| Mar 19, 2026 | 89.89 | 89.89 | 85.88 | 86.09 | 85.55 | -1.69% | 3,222 |
| Mar 18, 2026 | 88.78 | 88.78 | 86.51 | 87.57 | 87.02 | 0.01% | 303 |
| Mar 17, 2026 | 88.79 | 88.79 | 87.35 | 87.56 | 87.01 | 0.04% | 38 |
| Mar 16, 2026 | 87.59 | 88.07 | 86.82 | 87.53 | 86.98 | 0.42% | 2,815 |
| Mar 13, 2026 | 85.52 | 87.27 | 85.52 | 87.16 | 86.61 | 0.75% | 813 |
| Mar 12, 2026 | 86.14 | 86.87 | 84.92 | 86.51 | 85.97 | 0.97% | 175 |
| Mar 11, 2026 | 85.46 | 87.60 | 85.46 | 85.68 | 85.14 | -1.05% | 14 |
| Mar 10, 2026 | 86.25 | 87.14 | 85.19 | 86.59 | 86.04 | 0.67% | 131 |
| Mar 9, 2026 | 82.87 | 86.06 | 82.87 | 86.01 | 85.47 | 1.39% | 1,609 |
| Mar 6, 2026 | 84.10 | 84.97 | 82.86 | 84.84 | 84.30 | 1.03% | 75 |
| Mar 5, 2026 | 86.41 | 86.81 | 83.97 | 83.97 | 83.44 | -3.03% | 485 |
| Mar 4, 2026 | 86.81 | 86.81 | 86.00 | 86.60 | 86.05 | 0.16% | 214 |
| Mar 3, 2026 | 85.18 | 86.79 | 84.97 | 86.46 | 85.91 | -0.09% | 3,087 |
| Mar 2, 2026 | 86.97 | 86.97 | 85.66 | 86.54 | 86.00 | 0.21% | 18 |
| Feb 27, 2026 | 87.25 | 87.95 | 86.17 | 86.36 | 85.82 | -0.50% | 2,551 |
| Feb 26, 2026 | 85.86 | 87.71 | 85.66 | 86.79 | 86.24 | 1.00% | 15 |
| Feb 25, 2026 | 87.03 | 87.03 | 85.74 | 85.93 | 85.39 | -0.76% | 7 |
| Feb 24, 2026 | 85.93 | 87.13 | 85.81 | 86.59 | 86.04 | 0.37% | 82 |
| Feb 23, 2026 | 86.15 | 86.96 | 85.43 | 86.27 | 85.73 | 0.47% | 63 |
| Feb 20, 2026 | 84.82 | 85.87 | 84.82 | 85.87 | 85.33 | -0.05% | 37 |
| Feb 19, 2026 | 86.42 | 86.76 | 85.06 | 85.91 | 85.37 | -0.44% | 145 |
| Feb 18, 2026 | 86.20 | 87.23 | 85.59 | 86.29 | 85.75 | -0.45% | 110 |
| Feb 17, 2026 | 85.94 | 86.68 | 84.15 | 86.68 | 86.13 | 0.73% | 42 |
| Feb 13, 2026 | 85.79 | 86.13 | 84.55 | 86.05 | 85.51 | -0.02% | 1,829 |
| Feb 12, 2026 | 85.69 | 86.89 | 85.46 | 86.07 | 85.53 | 0.87% | 258 |
| Feb 11, 2026 | 84.38 | 85.66 | 83.99 | 85.33 | 84.79 | 2.44% | 3,121 |
| Feb 10, 2026 | 82.18 | 83.49 | 81.91 | 83.30 | 82.78 | 1.02% | 5 |
| Feb 9, 2026 | 82.87 | 84.10 | 80.80 | 82.46 | 81.94 | 1.80% | 123 |
| Feb 6, 2026 | 82.85 | 82.85 | 80.00 | 81.00 | 80.49 | 1.41% | 117 |
| Feb 5, 2026 | 78.73 | 79.87 | 76.59 | 79.87 | 79.37 | 2.72% | 343 |
| Feb 4, 2026 | 78.25 | 78.66 | 76.44 | 77.76 | 77.27 | 1.22% | 173 |
| Feb 3, 2026 | 76.30 | 77.55 | 75.91 | 76.82 | 76.34 | -0.91% | 249 |
| Feb 2, 2026 | 78.97 | 78.97 | 77.22 | 77.53 | 77.04 | 1.31% | 87 |
| Jan 30, 2026 | 76.27 | 77.48 | 76.27 | 76.52 | 76.04 | -0.66% | 77 |
| Jan 29, 2026 | 75.48 | 77.03 | 75.35 | 77.03 | 76.54 | 0.96% | 45 |
| Jan 28, 2026 | 76.36 | 76.36 | 75.98 | 76.30 | 75.82 | 0.42% | 131 |
| Jan 27, 2026 | 75.53 | 76.93 | 75.53 | 75.97 | 75.50 | -0.37% | 11,964 |
| Jan 26, 2026 | 75.89 | 77.25 | 75.89 | 76.26 | 75.78 | -0.33% | 148 |
| Jan 23, 2026 | 76.53 | 76.72 | 76.12 | 76.51 | 76.03 | -1.36% | 225 |
| Jan 22, 2026 | 77.65 | 77.99 | 77.07 | 77.57 | 77.08 | 1.34% | 19 |
| Jan 21, 2026 | 77.82 | 77.82 | 76.54 | 76.54 | 76.06 | -2.15% | 202 |
| Jan 20, 2026 | 79.04 | 79.04 | 77.59 | 78.22 | 77.73 | 0.41% | 94 |
| Jan 16, 2026 | 76.95 | 77.90 | 76.77 | 77.90 | 77.41 | 0.22% | 220 |
| Jan 15, 2026 | 77.65 | 77.82 | 77.47 | 77.73 | 77.24 | 2.38% | 203 |
| Jan 13, 2026 | 75.63 | 76.20 | 75.63 | 75.92 | 75.44 | 0.78% | 35 |
| Jan 12, 2026 | 75.92 | 76.22 | 73.62 | 75.33 | 74.86 | 0.23% | 90 |
| Jan 9, 2026 | 75.95 | 76.46 | 74.65 | 75.16 | 74.69 | 0.54% | 311 |
| Jan 8, 2026 | 75.68 | 75.68 | 74.76 | 74.76 | 74.29 | -1.77% | 16 |
| Jan 7, 2026 | 75.72 | 76.25 | 75.72 | 76.11 | 75.63 | -0.09% | 957 |
| Jan 6, 2026 | 76.95 | 76.95 | 75.95 | 76.18 | 75.70 | 0.39% | 6 |
| Jan 5, 2026 | 76.81 | 77.94 | 75.02 | 75.88 | 75.41 | -2.16% | 112 |
| Jan 2, 2026 | 77.38 | 77.56 | 76.77 | 77.56 | 77.07 | 0.29% | 280 |
| Dec 31, 2025 | 77.72 | 78.37 | 77.34 | 77.34 | 76.85 | -2.59% | 677 |
| Dec 30, 2025 | 79.78 | 79.78 | 79.40 | 79.40 | 78.42 | -0.17% | 107 |
| Dec 29, 2025 | 79.32 | 80.05 | 79.32 | 79.53 | 78.55 | 0.16% | 111 |
| Dec 24, 2025 | 79.65 | 79.65 | 79.29 | 79.40 | 78.42 | 0.10% | 953 |
| Dec 23, 2025 | 78.90 | 79.32 | 78.75 | 79.32 | 78.34 | 0.38% | 415 |
| Dec 22, 2025 | 78.80 | 79.19 | 78.80 | 79.02 | 78.05 | -0.79% | 8 |
| Dec 19, 2025 | 79.48 | 79.65 | 79.14 | 79.65 | 78.67 | -0.05% | 122 |
| Dec 18, 2025 | 79.09 | 79.69 | 78.70 | 79.69 | 78.71 | 1.46% | 204 |
| Dec 17, 2025 | 78.52 | 78.55 | 77.29 | 78.55 | 77.58 | -0.58% | 336 |
| Dec 16, 2025 | 79.39 | 79.39 | 78.96 | 79.00 | 78.03 | 0.14% | 41 |
| Dec 15, 2025 | 78.78 | 79.45 | 78.08 | 78.89 | 77.92 | 1.18% | 607 |
| Dec 12, 2025 | 77.91 | 77.97 | 77.50 | 77.97 | 77.01 | 1.34% | 61 |
| Dec 11, 2025 | 76.91 | 77.51 | 76.43 | 76.94 | 75.99 | -3.57% | 285 |
| Dec 10, 2025 | 80.36 | 80.36 | 79.79 | 79.79 | 78.81 | -1.16% | 26 |
| Dec 9, 2025 | 80.28 | 81.20 | 80.28 | 80.73 | 79.73 | -0.07% | 206 |
| Dec 8, 2025 | 80.82 | 81.84 | 80.62 | 80.78 | 79.79 | 0.90% | 675 |
| Dec 5, 2025 | 80.45 | 80.50 | 79.54 | 80.06 | 79.08 | -1.04% | 3 |
| Dec 4, 2025 | 80.01 | 81.26 | 80.01 | 80.90 | 79.90 | 1.68% | 854 |
| Dec 3, 2025 | 80.00 | 80.17 | 79.43 | 79.56 | 78.58 | -0.62% | 331 |
| Dec 2, 2025 | 79.75 | 80.69 | 79.75 | 80.06 | 79.08 | -0.85% | 386 |
| Dec 1, 2025 | 80.97 | 80.97 | 80.23 | 80.75 | 79.76 | -0.04% | 3,305 |
| Nov 28, 2025 | 80.34 | 80.95 | 80.18 | 80.78 | 79.79 | 1.04% | 4,932 |
| Nov 26, 2025 | 79.25 | 80.13 | 78.78 | 79.95 | 78.97 | 0.28% | 545 |