Ventas, Inc.
VTR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $84.72 | $87.09 | $84.70 | $86.72 | +2.26% | 5.30M |
| Oct 30, 2026 | $84.97 | $85.76 | $84.46 | $84.80 | +1.30% | 5.22M |
| Oct 29, 2026 | $81.26 | $84.17 | $81.25 | $83.71 | +3.26% | 5.58M |
| Oct 28, 2026 | $80.42 | $81.73 | $76.75 | $81.07 | -2.72% | 6.17M |
| Oct 27, 2026 | $86.45 | $86.93 | $83.14 | $83.34 | -4.67% | 5.40M |
| Oct 26, 2026 | $86.80 | $88.10 | $86.80 | $87.42 | +0.71% | 1.95M |
| Oct 23, 2026 | $87.38 | $87.90 | $86.17 | $86.80 | -0.22% | 2.46M |
| Oct 22, 2026 | $85.30 | $87.22 | $85.30 | $86.99 | +1.89% | 2.75M |
| Oct 21, 2026 | $86.70 | $86.81 | $85.26 | $85.38 | -1.28% | 2.88M |
| Oct 20, 2026 | $85.16 | $86.82 | $85.11 | $86.49 | +2.34% | 2.27M |
| Oct 19, 2026 | $85.49 | $85.84 | $84.13 | $84.51 | -1.57% | 2.30M |
| Oct 16, 2026 | $85.10 | $86.04 | $84.56 | $85.86 | +1.18% | 3.85M |
| Oct 15, 2026 | $85.98 | $86.36 | $84.57 | $84.86 | +0.65% | 4.25M |
| Oct 14, 2026 | $84.18 | $85.40 | $83.26 | $84.31 | +0.55% | 3.94M |
| Oct 13, 2026 | $84.41 | $84.43 | $83.06 | $83.85 | +0.37% | 4.04M |
| Oct 12, 2026 | $82.06 | $83.56 | $81.71 | $83.54 | +1.83% | 4.81M |
| Oct 9, 2026 | $81.72 | $82.94 | $81.33 | $82.04 | +0.34% | 4.09M |
| Oct 8, 2026 | $80.11 | $82.25 | $79.85 | $81.76 | +2.15% | 4.59M |
| Oct 7, 2026 | $82.13 | $82.31 | $79.93 | $80.04 | -2.22% | 4.18M |
| Oct 6, 2026 | $81.48 | $82.07 | $80.77 | $81.86 | +0.61% | 4.03M |
| Oct 5, 2026 | $83.95 | $84.05 | $81.13 | $81.36 | -3.15% | 7.57M |
| Oct 2, 2026 | $84.40 | $84.81 | $83.23 | $84.01 | +0.33% | 2.95M |
| Oct 1, 2026 | $84.70 | $84.87 | $83.33 | $83.73 | -1.52% | 3.09M |
| Sep 30, 2026 | $86.86 | $87.22 | $84.96 | $85.02 | -2.17% | 2.90M |
| Sep 29, 2026 | $86.43 | $87.20 | $86.09 | $86.91 | -0.15% | 2.38M |
| Sep 28, 2026 | $86.88 | $87.87 | $86.51 | $87.04 | +0.52% | 2.17M |
| Sep 25, 2026 | $87.06 | $87.06 | $85.62 | $86.59 | -0.28% | 2.42M |
| Sep 24, 2026 | $87.20 | $88.49 | $86.73 | $86.83 | +0.22% | 3.13M |
| Sep 23, 2026 | $86.35 | $87.09 | $85.90 | $86.64 | -0.25% | 2.74M |
| Sep 22, 2026 | $86.25 | $87.28 | $86.25 | $86.86 | -0.20% | 5.94M |
| Sep 21, 2026 | $86.77 | $87.81 | $86.55 | $87.03 | +0.39% | 5.43M |
| Sep 18, 2026 | $87.33 | $87.66 | $86.55 | $86.69 | -1.16% | 13.56M |
| Sep 17, 2026 | $88.57 | $88.63 | $87.53 | $87.71 | -0.57% | 3.02M |
| Sep 16, 2026 | $88.32 | $89.78 | $87.87 | $88.21 | -0.40% | 2.91M |
| Sep 15, 2026 | $89.10 | $89.20 | $87.48 | $88.56 | -0.61% | 3.08M |
| Sep 14, 2026 | $90.91 | $92.09 | $89.06 | $89.10 | -0.99% | 2.63M |
| Sep 11, 2026 | $91.12 | $91.39 | $89.88 | $89.99 | -0.50% | 3.80M |
| Sep 10, 2026 | $90.24 | $91.09 | $89.77 | $90.44 | +1.19% | 2.83M |
| Sep 9, 2026 | $89.60 | $90.10 | $88.55 | $89.38 | -0.55% | 3.71M |
| Sep 8, 2026 | $90.08 | $91.61 | $89.57 | $89.87 | -0.44% | 3.61M |
| Sep 4, 2026 | $91.32 | $92.22 | $90.15 | $90.27 | -2.00% | 3.50M |
| Sep 3, 2026 | $92.47 | $92.99 | $91.59 | $92.11 | +0.05% | 2.80M |
| Sep 2, 2026 | $91.97 | $92.76 | $90.92 | $92.06 | -0.01% | 2.79M |
| Sep 1, 2026 | $92.01 | $93.37 | $91.41 | $92.07 | +0.99% | 3.35M |
| Aug 31, 2026 | $91.17 | $91.60 | $90.29 | $91.17 | -0.70% | 4.25M |
| Aug 28, 2026 | $93.42 | $93.83 | $91.73 | $91.81 | -1.16% | 1.92M |
| Aug 27, 2026 | $92.36 | $93.18 | $91.59 | $92.89 | -0.65% | 1.53M |
| Aug 26, 2026 | $93.94 | $94.50 | $93.22 | $93.50 | -0.35% | 2.18M |
| Aug 25, 2026 | $93.57 | $94.40 | $92.83 | $93.83 | +0.39% | 2.92M |
| Aug 24, 2026 | $93.45 | $94.45 | $92.63 | $93.47 | +0.44% | 2.13M |
| Aug 21, 2026 | $92.61 | $94.31 | $92.00 | $93.06 | +0.41% | 2.75M |
| Aug 20, 2026 | $91.93 | $93.68 | $91.75 | $92.68 | +0.90% | 2.09M |
| Aug 19, 2026 | $91.63 | $92.02 | $91.01 | $91.85 | +0.71% | 5.61M |
| Aug 18, 2026 | $90.28 | $92.35 | $90.28 | $91.20 | +0.03% | 3.08M |
| Aug 17, 2026 | $91.29 | $91.63 | $90.41 | $91.17 | -0.38% | 2.91M |
| Aug 14, 2026 | $90.19 | $91.62 | $90.16 | $91.52 | +1.36% | 3.00M |
| Aug 13, 2026 | $89.49 | $90.57 | $89.35 | $90.29 | +1.44% | 2.31M |
| Aug 12, 2026 | $86.94 | $89.14 | $86.94 | $89.01 | +2.36% | 2.56M |
| Aug 11, 2026 | $90.82 | $90.89 | $86.92 | $86.96 | -5.43% | 4.89M |
| Aug 10, 2026 | $92.00 | $92.97 | $91.54 | $91.95 | — | 2.89M |
