Ventas, Inc. Common Stock (VTR)

Last Price77.38

Change-0.99 (-1.26%)

NYSE · Last Trade: Jan 1st, 7:33 AM EST

Historical Prices For Ventas, Inc. Common Stock (VTR)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	78.18	78.19	77.28	77.38	2,411,548	77.38
12/30/2025	79.78	80.00	78.81	78.85	1,791,343	78.37
12/29/2025	79.98	80.02	79.36	79.65	1,469,220	79.17
12/26/2025	79.55	79.80	79.35	79.62	1,101,881	79.14
12/24/2025	79.29	79.66	78.99	79.62	606,646	79.14
12/23/2025	79.02	79.34	78.66	79.11	1,208,743	78.63
12/22/2025	79.19	79.30	78.70	79.18	2,121,939	78.70
12/19/2025	79.64	79.98	79.01	79.10	11,246,452	78.62
12/18/2025	79.09	80.13	78.39	79.91	3,610,555	79.42
12/17/2025	78.27	78.95	77.20	78.90	3,640,304	78.42
12/16/2025	78.71	80.66	78.21	78.25	2,549,226	77.77
12/15/2025	78.22	79.50	78.22	78.71	3,565,062	78.23
12/12/2025	77.36	78.24	77.00	77.86	3,550,130	77.39
12/11/2025	77.73	77.84	76.14	77.27	4,139,951	76.80
12/10/2025	80.19	80.52	77.48	77.73	3,369,195	77.26
12/09/2025	81.30	81.89	79.81	80.01	2,572,227	79.52
12/08/2025	80.93	81.85	80.60	81.00	3,984,200	80.51
12/05/2025	80.39	80.87	79.49	80.61	2,298,660	80.12
12/04/2025	79.72	81.26	79.72	80.45	3,339,050	79.96
12/03/2025	80.00	80.21	79.24	80.00	2,783,303	79.51
12/02/2025	80.64	80.88	79.97	80.08	3,107,328	79.59
12/01/2025	80.23	80.81	80.11	80.39	3,668,984	79.90
11/28/2025	80.42	80.99	80.01	80.63	1,648,313	80.14
11/26/2025	79.05	80.28	79.05	80.08	1,985,428	79.59
11/25/2025	78.93	79.92	78.39	79.44	3,756,782	78.96
11/24/2025	79.46	79.47	78.75	78.80	4,835,114	78.32
11/21/2025	79.93	80.01	79.05	79.24	3,783,262	78.76
11/20/2025	80.29	80.50	79.74	79.78	3,005,969	79.29
11/19/2025	79.38	80.30	79.25	80.00	2,790,007	79.51
11/18/2025	79.39	80.29	79.03	79.86	3,175,437	79.37
11/17/2025	78.63	79.21	78.19	79.00	2,416,455	78.52
11/14/2025	77.69	78.09	77.44	78.00	2,998,462	77.53
11/13/2025	77.00	77.53	76.64	77.24	2,703,439	76.77
11/12/2025	75.89	77.09	75.82	76.90	2,698,386	76.43
11/11/2025	75.96	76.34	75.60	76.17	2,377,131	75.71
11/10/2025	75.82	76.62	75.64	75.97	2,614,168	75.51
11/07/2025	75.57	76.22	74.63	76.07	3,378,392	75.61
11/06/2025	74.90	75.44	74.76	74.95	3,528,123	74.49
11/05/2025	74.93	75.61	74.40	74.98	3,838,209	74.52
11/04/2025	74.63	75.16	73.42	74.92	3,267,733	74.46
11/03/2025	73.06	74.23	72.66	74.13	4,242,450	73.68
10/31/2025	74.06	74.48	73.45	73.79	4,783,589	73.34
10/30/2025	70.47	74.71	68.15	74.36	5,636,417	73.91
10/29/2025	69.72	70.19	69.17	69.78	4,526,517	69.36
10/28/2025	71.22	71.91	69.51	70.05	2,445,255	69.62
10/27/2025	70.38	71.59	70.26	71.55	1,985,781	71.11
10/24/2025	70.32	71.32	70.13	70.39	2,703,234	69.96
10/23/2025	70.48	70.52	69.78	69.96	1,517,184	69.53
10/22/2025	70.32	70.96	69.87	70.46	1,705,277	70.03
10/21/2025	71.81	72.02	70.13	70.24	2,480,803	69.81
10/20/2025	70.90	71.50	70.55	71.50	1,868,169	71.06
10/17/2025	69.55	70.84	69.49	70.62	2,036,072	70.19
10/16/2025	69.06	69.74	68.89	69.55	1,824,225	69.13
10/15/2025	67.80	69.03	67.80	68.89	2,024,179	68.47
10/14/2025	67.62	68.16	67.36	67.96	1,828,759	67.55
10/13/2025	67.25	67.70	66.92	67.45	1,995,601	67.04
10/10/2025	67.70	68.16	67.50	67.73	1,745,816	67.32
10/09/2025	68.08	68.45	67.58	67.69	1,463,270	67.28
10/08/2025	68.72	68.72	67.75	68.00	2,065,962	67.59
10/07/2025	69.25	69.45	68.42	68.85	1,494,096	68.43
10/06/2025	69.47	69.70	68.77	69.25	2,692,296	68.83
10/03/2025	69.59	70.49	69.56	69.76	4,029,303	69.34
10/02/2025	70.05	70.13	69.31	69.59	5,325,144	69.17
10/01/2025	70.00	70.52	69.78	70.32	2,608,944	69.89