Ventas, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 195.13 | 201.02 | 195.13 | 201.02 | 197.71 | 4 |
| 2025-10-29 | 186.00 | 186.96 | 186.00 | 186.58 | 183.51 | 1,196 |
| 2025-10-28 | 193.80 | 193.80 | 193.80 | 193.80 | 190.61 | 1 |
| 2025-10-27 | 193.42 | 193.42 | 190.95 | 190.95 | 187.80 | 69 |
| 2025-10-24 | 186.77 | 190.95 | 186.77 | 190.57 | 187.43 | 146 |
| 2025-10-23 | 192.47 | 192.47 | 192.47 | 192.47 | 189.30 | 1 |
| 2025-10-22 | 190.00 | 190.00 | 190.00 | 190.00 | 186.87 | 1 |
| 2025-10-21 | 188.48 | 188.86 | 188.48 | 188.86 | 185.75 | 19 |
| 2025-10-20 | 190.65 | 190.65 | 190.65 | 190.65 | 187.51 | 5 |
← NewerPage 5 of 5 · 249 trading days
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.