Ventas Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	86.710	86.710	85.586	85.670	85.670	3,733
2026-10-20	85.480	86.500	85.480	86.120	86.120	1,284
2026-10-19	85.780	85.950	84.585	84.740	84.740	564
2026-10-16	86.098	86.290	84.530	85.680	85.680	41
2026-10-15	87.010	87.010	84.350	85.510	85.510	476
2026-10-14	82.720	84.780	82.720	84.780	84.780	229
2026-10-13	85.150	85.150	83.492	84.180	84.180	681
2026-10-12	82.520	83.250	80.520	83.130	83.130	54
2026-10-09	81.760	82.910	80.120	82.600	82.600	54
2026-10-08	79.500	81.830	79.500	81.830	81.830	373
2026-10-07	82.560	82.560	80.765	80.800	80.800	46
2026-10-06	82.560	82.560	80.845	81.870	81.870	12,095
2026-10-05	84.410	84.720	82.012	82.012	82.012	1,875
2026-10-02	83.950	84.770	83.630	84.200	84.200	1,273
2026-10-01	84.700	84.910	83.540	83.540	83.540	163
2026-09-30	85.970	87.310	85.210	85.360	85.360	1,473
2026-09-29	86.590	87.290	86.240	86.370	86.370	2,072
2026-09-28	86.880	87.700	86.590	87.200	87.200	155
2026-09-25	86.830	87.610	85.818	85.850	85.850	491
2026-09-24	87.690	88.360	86.600	87.450	87.450	1,955
2026-09-23	86.450	87.640	86.125	86.680	86.680	52
2026-09-22	86.600	87.200	86.550	87.050	87.050	1,943
2026-09-21	87.090	87.560	86.110	86.677	86.677	1,128

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.