Ventas, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	198.84	199.60	197.60	198.60	196.13	63
2026-01-28	198.40	198.40	196.80	197.52	195.06	27
2026-01-27	197.80	198.60	196.80	197.40	194.94	525
2026-01-26	202.00	202.00	199.80	200.80	198.30	80
2026-01-23	203.45	203.45	203.45	203.45	200.92	1
2026-01-22	204.54	204.54	201.39	201.39	198.88	24
2026-01-21	205.66	207.06	205.66	206.83	204.25	5
2026-01-20	209.56	209.56	209.56	209.56	206.95	0
2026-01-19	209.56	209.56	209.56	209.56	206.95	0
2026-01-16	196.14	210.41	196.14	209.56	206.95	45
2026-01-15	205.80	205.80	205.17	205.38	202.82	5
2026-01-14	203.92	205.91	202.65	205.80	203.24	85
2026-01-13	205.50	205.50	205.50	205.50	202.94	2
2026-01-12	205.14	205.14	205.14	205.14	202.59	1
2026-01-09	205.60	205.60	200.40	200.40	197.90	15
2026-01-08	202.40	202.79	200.40	201.76	199.25	7
2026-01-07	207.35	207.35	206.05	206.05	203.48	2
2026-01-06	203.70	205.37	202.44	204.33	201.79	94
2026-01-05	205.27	208.39	205.27	207.27	204.69	46
2026-01-02	215.04	215.04	215.04	215.04	212.36	1
2025-12-30	231.99	232.00	231.99	232.00	229.11	4
2025-12-29	221.89	221.89	221.89	221.89	218.23	0
2025-12-26	221.68	221.89	221.47	221.89	218.23	4
2025-12-23	219.78	219.78	219.78	219.78	216.16	1
2025-12-22	221.54	221.54	220.00	220.00	216.38	2
2025-12-19	219.12	220.44	219.12	219.52	215.90	10
2025-12-18	219.56	220.44	218.90	220.44	216.81	19
2025-12-17	215.82	217.57	212.96	216.70	213.13	114
2025-12-16	217.23	217.23	213.57	213.78	210.26	16
2025-12-15	213.36	213.36	213.36	213.36	209.85	1
2025-12-12	211.68	211.68	209.79	210.00	206.54	8
2025-12-11	206.65	208.53	206.65	208.53	205.09	6
2025-12-10	217.36	217.36	214.06	214.72	211.18	13
2025-12-09	221.32	221.32	221.32	221.32	217.67	1
2025-12-08	219.56	219.78	219.56	219.56	215.94	8
2025-12-05	212.10	220.70	212.10	219.45	215.84	23
2025-12-04	214.62	214.62	213.57	213.57	210.05	7
2025-12-03	215.04	215.04	215.04	215.04	211.50	0
2025-12-02	215.04	215.04	215.04	215.04	211.50	0
2025-12-01	215.04	215.04	215.04	215.04	211.50	0
2025-11-28	214.83	215.67	214.83	215.04	211.50	70
2025-11-27	216.51	216.51	216.51	216.51	212.94	0
2025-11-26	217.14	217.14	215.88	216.51	212.94	5
2025-11-25	215.88	215.88	215.88	215.88	212.32	0
2025-11-24	215.88	215.88	215.88	215.88	212.32	0
2025-11-21	215.88	215.88	215.88	215.88	212.32	1
2025-11-19	213.50	213.50	213.50	213.50	209.98	2
2025-11-18	210.21	210.21	210.21	210.21	206.75	0
2025-11-17	208.32	210.21	208.32	210.21	206.75	8
2025-11-14	205.00	205.80	204.60	205.60	202.21	53
2025-11-13	203.40	205.20	203.40	205.20	201.82	21
2025-11-12	202.80	204.00	202.80	204.00	200.64	4
2025-11-11	202.40	202.40	202.40	202.40	199.07	0
2025-11-10	202.40	202.40	202.40	202.40	199.07	1
2025-11-07	201.37	203.20	201.37	203.20	199.85	23
2025-11-06	200.80	200.80	200.80	200.80	197.49	1
2025-11-05	202.00	203.40	202.00	203.40	200.05	33
2025-11-04	202.00	202.00	202.00	202.00	198.67	2
2025-11-03	200.60	200.60	200.60	200.60	197.30	0
2025-10-31	199.59	200.60	199.59	200.60	197.30	20

← NewerPage 4 of 21 · 1,248 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.