Ventas, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 211.88 | 213.18 | 211.88 | 213.18 | 213.18 | 11 |
| 2026-10-15 | 211.89 | 211.89 | 211.89 | 211.89 | 211.89 | 0 |
| 2026-10-14 | 211.89 | 211.89 | 211.89 | 211.89 | 211.89 | 17 |
| 2026-10-13 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 0 |
| 2026-10-12 | 207.27 | 207.27 | 207.27 | 207.27 | 207.27 | 0 |
| 2026-10-09 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 23 |
| 2026-10-08 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 0 |
| 2026-10-07 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 4 |
| 2026-10-06 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | 0 |
| 2026-10-05 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | 0 |
| 2026-10-02 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | 1 |
| 2026-10-01 | 222.87 | 222.87 | 222.87 | 222.87 | 222.87 | 2 |
| 2026-09-30 | 222.87 | 222.87 | 222.87 | 222.87 | 222.87 | 0 |
| 2026-09-29 | 222.87 | 222.87 | 222.87 | 222.87 | 222.87 | 0 |
| 2026-09-28 | 222.87 | 222.87 | 222.87 | 222.87 | 221.93 | 1 |
| 2026-09-25 | 221.72 | 222.87 | 221.72 | 222.87 | 221.93 | 25 |
| 2026-09-24 | 222.20 | 222.20 | 222.20 | 222.20 | 221.27 | 0 |
| 2026-09-23 | 222.20 | 222.20 | 222.20 | 222.20 | 221.27 | 1 |
| 2026-09-22 | 222.20 | 222.20 | 222.20 | 222.20 | 221.27 | 1 |
| 2026-09-21 | 222.20 | 222.86 | 222.20 | 222.64 | 221.70 | 88 |
| 2026-09-18 | 228.62 | 228.62 | 228.62 | 228.62 | 227.66 | 0 |
| 2026-09-17 | 228.62 | 228.62 | 228.62 | 228.62 | 227.66 | 0 |
| 2026-09-16 | 228.62 | 228.62 | 228.62 | 228.62 | 227.66 | 0 |
| 2026-09-15 | 228.62 | 228.62 | 228.62 | 228.62 | 227.66 | 5 |
| 2026-09-14 | 231.36 | 231.36 | 231.36 | 231.36 | 230.39 | 0 |
| 2026-09-11 | 231.36 | 231.36 | 231.36 | 231.36 | 230.39 | 0 |
| 2026-09-10 | 231.36 | 231.36 | 231.36 | 231.36 | 230.39 | 0 |
| 2026-09-09 | 231.36 | 231.36 | 231.36 | 231.36 | 230.39 | 0 |
| 2026-09-08 | 231.36 | 231.36 | 231.36 | 231.36 | 230.39 | 0 |
| 2026-09-07 | 231.36 | 231.36 | 231.36 | 231.36 | 230.39 | 0 |
| 2026-09-04 | 233.28 | 233.76 | 230.40 | 231.36 | 230.39 | 196 |
| 2026-09-03 | 234.72 | 234.72 | 234.72 | 234.72 | 233.73 | 0 |
| 2026-09-02 | 234.72 | 234.72 | 234.72 | 234.72 | 233.73 | 2 |
| 2026-09-01 | 237.60 | 237.60 | 237.60 | 237.60 | 236.60 | 1 |
| 2026-08-31 | 236.16 | 236.16 | 235.68 | 235.68 | 234.69 | 27 |
| 2026-08-28 | 240.96 | 240.96 | 240.96 | 240.96 | 239.95 | 0 |
| 2026-08-27 | 240.96 | 240.96 | 240.96 | 240.96 | 239.95 | 0 |
| 2026-08-26 | 240.96 | 240.96 | 240.96 | 240.96 | 239.95 | 0 |
| 2026-08-25 | 236.40 | 242.54 | 236.16 | 240.96 | 239.95 | 235 |
| 2026-08-24 | 239.76 | 239.76 | 239.76 | 239.76 | 238.75 | 0 |
| 2026-08-21 | 239.52 | 241.44 | 239.28 | 239.76 | 238.75 | 38 |
| 2026-08-20 | 239.28 | 239.28 | 239.28 | 239.28 | 238.27 | 0 |
| 2026-08-19 | 239.28 | 239.28 | 239.28 | 239.28 | 238.27 | 0 |
| 2026-08-18 | 239.28 | 239.28 | 239.28 | 239.28 | 238.27 | 3 |
| 2026-08-17 | 236.97 | 236.97 | 236.97 | 236.97 | 235.97 | 400 |
| 2026-08-14 | 238.97 | 238.97 | 238.97 | 238.97 | 237.97 | 4 |
| 2026-08-13 | 233.91 | 234.14 | 232.99 | 233.45 | 232.47 | 216 |
| 2026-08-12 | 228.85 | 228.85 | 228.85 | 228.85 | 227.89 | 1 |
| 2026-08-11 | 228.62 | 228.62 | 224.71 | 224.71 | 223.77 | 52 |
| 2026-08-10 | 236.40 | 236.40 | 236.40 | 236.40 | 235.41 | 0 |
| 2026-08-07 | 236.40 | 236.40 | 236.40 | 236.40 | 235.41 | 1 |
| 2026-08-06 | 235.75 | 235.75 | 235.75 | 235.75 | 234.76 | 0 |
| 2026-08-05 | 235.29 | 235.75 | 235.29 | 235.75 | 234.76 | 8 |
| 2026-08-04 | 236.44 | 236.44 | 236.44 | 236.44 | 235.45 | 0 |
| 2026-08-03 | 236.44 | 236.44 | 236.44 | 236.44 | 235.45 | 0 |
| 2026-07-31 | 235.29 | 237.13 | 235.06 | 236.44 | 235.45 | 97 |
| 2026-07-30 | 232.25 | 232.25 | 231.25 | 231.25 | 230.28 | 13 |
| 2026-07-29 | 249.00 | 249.00 | 249.00 | 249.00 | 247.95 | 2 |
| 2026-07-28 | 256.88 | 256.88 | 256.88 | 256.88 | 255.80 | 0 |
| 2026-07-27 | 257.66 | 257.66 | 256.88 | 256.88 | 255.80 | 3 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.9371 USD |
| 2026-06-29 | 0.9313 USD |
| 2026-03-30 | 0.9044 USD |
| 2025-12-30 | 0.9037 USD |
| 2025-09-29 | 0.9137 USD |
| 2025-06-27 | 0.9317 USD |
| 2025-03-28 | 0.9658 USD |
| 2024-12-27 | 0.9545 USD |
| 2024-09-30 | 0.8925 USD |
| 2024-06-28 | 0.8747 USD |
| 2024-03-28 | 0.8231 USD |
| 2023-12-28 | 0.7752 USD |
| 2023-09-29 | 0.8310 USD |
| 2023-06-30 | 1.1478 USD |
| 2023-03-31 | 1.1464 USD |
| 2022-12-28 | 1.2033 USD |
| 2022-09-30 | 1.1859 USD |
| 2022-06-30 | 1.2152 USD |
| 2022-03-31 | 1.0517 USD |
| 2021-12-30 | 1.2186 USD |
| 2021-09-30 | 1.2263 USD |
| 2021-06-30 | 1.1474 USD |
| 2021-03-31 | 1.2651 USD |
| 2020-12-30 | 1.1960 USD |
| 2020-09-30 | 1.1900 USD |
| 2020-06-30 | 1.2214 USD |
| 2020-03-31 | 2.0529 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.