Ventas, Inc.$92.14CCI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $75.59 | $78.31 | $75.10 | $77.66 | +1.20% | 4.05M |
| Aug 3, 2026 | $76.72 | $78.70 | $76.05 | $76.74 | +0.58% | 3.72M |
| Jul 31, 2026 | $76.18 | $76.50 | $74.84 | $76.30 | -0.27% | 5.01M |
| Jul 30, 2026 | $78.29 | $79.15 | $75.66 | $76.51 | -3.26% | 4.44M |
| Jul 29, 2026 | $76.96 | $79.95 | $75.64 | $79.09 | +4.41% | 6.98M |
| Jul 28, 2026 | $75.04 | $78.15 | $74.73 | $75.75 | +2.19% | 4.48M |
| Jul 27, 2026 | $74.74 | $75.20 | $73.52 | $74.13 | -1.03% | 4.97M |
| Jul 24, 2026 | $75.57 | $76.76 | $74.73 | $74.90 | +0.44% | 4.20M |
| Jul 23, 2026 | $77.78 | $78.24 | $73.78 | $74.57 | -3.78% | 8.12M |
| Jul 22, 2026 | $77.00 | $77.75 | $76.38 | $77.50 | +1.71% | 3.92M |
| Jul 21, 2026 | $77.87 | $78.10 | $76.04 | $76.20 | -2.53% | 3.83M |
| Jul 20, 2026 | $79.00 | $79.23 | $77.32 | $78.18 | -1.25% | 3.71M |
| Jul 17, 2026 | $80.05 | $80.69 | $78.63 | $79.17 | +0.56% | 2.93M |
| Jul 16, 2026 | $79.79 | $80.32 | $78.30 | $78.73 | -0.93% | 3.38M |
| Jul 15, 2026 | $79.10 | $80.76 | $78.69 | $79.47 | +0.53% | 3.51M |
| Jul 14, 2026 | $79.65 | $79.68 | $78.10 | $79.05 | -0.99% | 2.91M |
| Jul 13, 2026 | $80.36 | $80.82 | $79.74 | $79.84 | +0.23% | 3.28M |
| Jul 10, 2026 | $78.17 | $79.84 | $77.93 | $79.66 | +3.89% | 5.36M |
| Jul 9, 2026 | $76.22 | $77.37 | $75.86 | $76.68 | -0.29% | 3.55M |
| Jul 8, 2026 | $76.91 | $77.47 | $76.37 | $76.90 | -0.41% | 3.65M |
| Jul 7, 2026 | $75.81 | $78.00 | $75.81 | $77.22 | +3.07% | 4.37M |
| Jul 6, 2026 | $76.00 | $76.27 | $73.75 | $74.92 | -2.19% | 3.74M |
| Jul 2, 2026 | $77.68 | $78.92 | $76.39 | $76.60 | +0.09% | 4.06M |
| Jul 1, 2026 | $75.62 | $77.24 | $74.33 | $76.53 | +1.06% | 4.55M |
| Jun 30, 2026 | $78.03 | $79.18 | $75.39 | $75.73 | -3.69% | 6.13M |
| Jun 29, 2026 | $82.22 | $82.64 | $78.01 | $78.63 | -4.83% | 4.64M |
| Jun 26, 2026 | $80.37 | $82.75 | $80.02 | $82.62 | +3.89% | 6.12M |
| Jun 25, 2026 | $82.14 | $82.34 | $78.27 | $79.53 | -3.18% | 5.00M |
| Jun 24, 2026 | $84.24 | $84.53 | $81.02 | $82.14 | -2.60% | 6.33M |
| Jun 23, 2026 | $84.27 | $84.73 | $82.75 | $84.33 | +1.46% | 3.72M |
| Jun 22, 2026 | $81.43 | $84.36 | $81.21 | $83.12 | +1.30% | 4.76M |
| Jun 18, 2026 | $86.32 | $86.34 | $81.82 | $82.05 | -4.34% | 7.44M |
| Jun 17, 2026 | $87.50 | $88.06 | $85.43 | $85.77 | -2.68% | 3.94M |
| Jun 16, 2026 | $89.15 | $89.64 | $87.61 | $88.13 | -0.69% | 4.12M |
| Jun 15, 2026 | $91.00 | $91.40 | $87.99 | $88.74 | -3.71% | 5.85M |
| Jun 12, 2026 | $92.50 | $93.65 | $91.87 | $92.16 | +0.13% | 4.40M |
| Jun 11, 2026 | $93.25 | $93.63 | $91.43 | $92.04 | -1.43% | 4.06M |
| Jun 10, 2026 | $93.19 | $93.60 | $91.66 | $93.38 | +0.88% | 4.17M |
| Jun 9, 2026 | $92.23 | $93.65 | $91.31 | $92.57 | +0.85% | 4.35M |
| Jun 8, 2026 | $93.97 | $94.10 | $91.47 | $91.79 | -2.86% | 4.09M |
| Jun 5, 2026 | $93.90 | $95.07 | $93.63 | $94.49 | +0.75% | 5.48M |
| Jun 4, 2026 | $90.67 | $94.16 | $89.82 | $93.79 | +5.83% | 6.46M |
| Jun 3, 2026 | $89.17 | $91.46 | $88.60 | $88.62 | -1.45% | 4.46M |
| Jun 2, 2026 | $90.80 | $91.29 | $88.62 | $89.92 | -1.22% | 3.09M |
| Jun 1, 2026 | $90.53 | $91.24 | $89.94 | $91.03 | -0.51% | 3.74M |
| May 29, 2026 | $90.94 | $91.98 | $90.24 | $91.50 | +0.45% | 5.35M |
| May 28, 2026 | $90.96 | $92.22 | $90.62 | $91.09 | +0.24% | 3.28M |
| May 27, 2026 | $90.80 | $92.11 | $90.01 | $90.87 | +0.25% | 3.01M |
| May 26, 2026 | $91.47 | $92.26 | $90.58 | $90.64 | -0.90% | 3.55M |
| May 22, 2026 | $92.42 | $92.67 | $90.58 | $91.46 | -0.63% | 3.05M |
| May 21, 2026 | $92.24 | $93.79 | $91.80 | $92.04 | -0.65% | 2.86M |
| May 20, 2026 | $91.12 | $92.79 | $91.10 | $92.64 | +0.32% | 3.29M |
| May 19, 2026 | $89.81 | $92.68 | $89.81 | $92.34 | +2.69% | 4.05M |
| May 18, 2026 | $86.66 | $90.06 | $86.66 | $89.92 | +3.76% | 3.53M |
| May 15, 2026 | $87.07 | $87.86 | $85.47 | $86.66 | -0.74% | 3.73M |
| May 14, 2026 | $89.72 | $90.01 | $87.11 | $87.31 | -2.58% | 3.61M |
| May 13, 2026 | $90.71 | $90.71 | $87.30 | $89.62 | -2.05% | 5.16M |
| May 12, 2026 | $90.22 | $92.81 | $89.87 | $91.50 | +0.92% | 3.81M |
| May 11, 2026 | $90.96 | $92.31 | $90.44 | $90.67 | +0.11% | 3.64M |
| May 8, 2026 | $91.12 | $92.11 | $90.45 | $90.57 | — | 4.12M |
