Skip to main content
Ventas, Inc. (VTR)
NYSE: VTR · Real-Time Price · USD
80.61
+0.16 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
80.10
-0.51 (-0.63%)
After-hours: Dec 5, 2025, 7:37 PM EST

Ventas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202580.3980.8779.4980.6180.610.20%2,289,443
Dec 4, 202579.7281.2679.7280.4580.450.56%3,339,011
Dec 3, 202580.0080.2179.2480.0080.00-0.10%2,783,271
Dec 2, 202580.6480.8879.9780.0880.08-0.39%3,107,814
Dec 1, 202580.2380.8180.1180.3980.39-0.30%3,668,982
Nov 28, 202580.4280.9980.0180.6380.630.69%1,648,312
Nov 26, 202579.0580.2879.0580.0880.080.81%1,985,428
Nov 25, 202578.9379.9278.3979.4479.440.81%3,756,779
Nov 24, 202579.4679.4878.7578.8078.80-0.56%4,948,333
Nov 21, 202579.9380.0179.0579.2479.24-0.68%3,783,260
Nov 20, 202580.2980.5079.7479.7879.78-0.27%3,006,096
Nov 19, 202579.3880.3079.2580.0080.000.18%2,790,034
Nov 18, 202579.3980.2979.0379.8679.861.09%3,175,524
Nov 17, 202578.6379.2178.1979.0079.001.28%2,416,587
Nov 14, 202577.6978.0977.4478.0078.000.98%2,998,462
Nov 13, 202577.0077.5376.6477.2477.240.44%2,703,439
Nov 12, 202575.8977.0975.8276.9076.900.96%2,698,456
Nov 11, 202575.9676.3475.6076.1776.170.26%2,377,201
Nov 10, 202575.8276.6275.6475.9775.97-0.13%2,614,210
Nov 7, 202575.5776.2274.6376.0776.071.49%3,378,392
Nov 6, 202574.9075.4474.7674.9574.95-0.04%3,528,188
Nov 5, 202574.9375.6274.4074.9874.980.08%3,838,208
Nov 4, 202574.6375.1673.4274.9274.921.07%3,267,736
Nov 3, 202573.0674.2372.6674.1374.130.46%4,242,552
Oct 31, 202574.0674.4873.4573.7973.79-0.77%4,783,588
Oct 30, 202570.4774.7168.1574.3674.366.56%5,636,560
Oct 29, 202569.7270.2069.1769.7869.78-0.39%4,526,513
Oct 28, 202571.2271.9169.5170.0570.05-2.10%2,445,256
Oct 27, 202570.3871.5970.2671.5571.551.65%1,985,809
Oct 24, 202570.3271.3270.1370.3970.390.61%2,703,234
Oct 23, 202570.4870.5269.7869.9669.96-0.71%1,517,184
Oct 22, 202570.3270.9669.8270.4670.460.31%1,705,277
Oct 21, 202571.8172.0270.1370.2470.24-1.76%2,480,803
Oct 20, 202570.9071.5070.5571.5071.501.25%1,867,708
Oct 17, 202569.5570.8469.4970.6270.621.54%2,036,072
Oct 16, 202569.0669.7468.8969.5569.550.96%1,825,255
Oct 15, 202567.8069.0367.8068.8968.891.37%2,024,189
Oct 14, 202567.6268.1667.3667.9667.960.76%1,828,759
Oct 13, 202567.2567.7066.9367.4567.45-0.41%1,995,603
Oct 10, 202567.7068.1667.5067.7367.730.06%1,745,816
Oct 9, 202568.0868.4667.5867.6967.69-0.46%1,463,270
Oct 8, 202568.7268.7267.7668.0068.00-1.23%2,065,963
Oct 7, 202569.2569.4568.4268.8568.85-0.58%1,494,097
Oct 6, 202569.4769.7068.7769.2569.25-0.73%2,692,396
Oct 3, 202569.5970.4969.5769.7669.760.24%2,206,561
Oct 2, 202570.0570.1369.3169.5969.59-1.04%5,325,133
Oct 1, 202570.0070.5269.7870.3270.320.47%2,608,964
Sep 30, 202569.1370.0068.8069.9969.991.14%2,474,054
Sep 29, 202568.9369.6868.6269.2068.720.29%3,011,417
Sep 26, 202568.3769.2168.2169.0068.521.20%3,422,374
Sep 25, 202568.7368.9268.1168.1867.71-0.44%2,937,262
Sep 24, 202568.5168.7067.9668.4868.00-0.09%3,227,458
Sep 23, 202567.5169.0167.1568.5468.062.10%4,277,326
Sep 22, 202567.0667.6066.6367.1366.66-3,017,581
Sep 19, 202567.6667.7166.5467.1366.66-1.24%7,286,801
Sep 18, 202567.0368.6567.0367.9767.500.94%2,784,495
Sep 17, 202568.1068.7167.2767.3466.87-1.07%2,890,646
Sep 16, 202569.8069.9568.0268.0767.60-2.55%2,806,360
Sep 15, 202569.7770.0169.5669.8569.370.17%3,016,019
Sep 12, 202569.4469.8468.8369.7369.250.40%1,758,536
Sep 11, 202569.2669.7469.1869.4568.970.29%1,593,857
Sep 10, 202568.3269.7368.1069.2568.771.45%2,930,678
Sep 9, 202568.0568.6967.7468.2667.790.26%2,434,558
Sep 8, 202567.4568.3967.4368.0867.610.25%2,211,608
Sep 5, 202568.0068.2766.3867.9167.440.28%2,688,792
Sep 4, 202567.6468.3167.3767.7267.250.40%1,937,702
Sep 3, 202567.6968.0167.2967.4566.98-0.69%2,045,803
Sep 2, 202567.8468.1667.3867.9267.45-0.24%2,650,381
Aug 29, 202567.5868.1467.4668.0867.610.80%2,121,831
Aug 28, 202567.8067.8067.1467.5467.07-0.49%2,229,590
Aug 27, 202567.9468.1867.6767.8767.400.40%2,876,828
Aug 26, 202567.7068.0067.0267.6067.13-0.18%3,873,251
Aug 25, 202567.8068.1067.3267.7267.25-0.10%2,192,445
Aug 22, 202569.1569.7367.6367.7967.32-1.92%2,665,081
Aug 21, 202569.0169.5268.8569.1268.64-0.09%1,601,166
Aug 20, 202568.1769.4868.1369.1868.701.80%3,123,742
Aug 19, 202567.3268.0067.1767.9667.491.12%2,459,690
Aug 18, 202567.8068.2267.2167.2166.74-0.83%1,893,555
Aug 15, 202567.5167.9067.4167.7767.300.36%3,265,003
Aug 14, 202567.9067.9967.1967.5367.06-0.71%2,070,124
Aug 13, 202568.5068.5767.1868.0167.54-0.73%2,925,237
Aug 12, 202568.4068.8766.6968.5168.03-2,775,874
Aug 11, 202568.3668.9568.2468.5168.03-0.09%1,857,539
Aug 8, 202568.7168.8668.3268.5768.09-0.20%1,692,661
Aug 7, 202568.5069.0968.2968.7168.230.31%2,328,649
Aug 6, 202568.8969.2968.3468.5068.02-0.33%2,346,928
Aug 5, 202568.2968.8168.1168.7368.250.66%3,122,284
Aug 4, 202567.6568.5667.5668.2867.811.16%4,500,652
Aug 1, 202567.7567.9566.6167.5067.030.48%2,813,882
Jul 31, 202565.8268.4765.8267.1866.711.05%4,480,871
Jul 30, 202567.0167.6366.1266.4866.02-0.52%3,555,603
Jul 29, 202565.8067.0265.6066.8366.372.45%2,898,406
Jul 28, 202566.2966.4865.1565.2364.78-1.85%2,032,394
Jul 25, 202567.3267.4666.1766.4666.00-0.97%1,929,036
Jul 24, 202567.4167.4766.6567.1166.64-0.52%2,376,103
Jul 23, 202567.0667.5566.6567.4666.990.52%1,738,638
Jul 22, 202566.6167.1766.4067.1166.641.01%2,796,820
Jul 21, 202565.7966.4865.3866.4465.980.97%1,846,128
Jul 18, 202565.3766.2665.2165.8065.340.66%2,416,662
Jul 17, 202565.6965.7165.1265.3764.92-0.20%2,098,054