Ventas, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	74.060	74.480	73.450	73.790	72.016	4,783,588
2025-10-30	70.470	74.710	68.150	74.360	72.572	5,636,560
2025-10-29	69.720	70.195	69.170	69.780	68.102	4,526,513
2025-10-28	71.220	71.910	69.510	70.050	68.366	2,445,256
2025-10-27	70.380	71.590	70.257	71.550	69.830	1,985,809
2025-10-24	70.320	71.320	70.130	70.390	68.698	2,703,234
2025-10-23	70.480	70.520	69.780	69.960	68.278	1,517,184
2025-10-22	70.320	70.960	69.815	70.460	68.766	1,705,277
2025-10-21	71.810	72.020	70.130	70.240	68.551	2,480,803
2025-10-20	70.900	71.500	70.550	71.500	69.781	1,867,708
2025-10-17	69.550	70.840	69.490	70.620	68.922	2,036,072
2025-10-16	69.060	69.740	68.890	69.550	67.878	1,825,255
2025-10-15	67.800	69.030	67.800	68.890	67.234	2,024,189
2025-10-14	67.620	68.160	67.360	67.960	66.326	1,828,759
2025-10-13	67.250	67.700	66.925	67.450	65.828	1,995,603
2025-10-10	67.700	68.160	67.500	67.730	66.101	1,745,816
2025-10-09	68.080	68.455	67.580	67.690	66.062	1,463,270
2025-10-08	68.720	68.720	67.755	68.000	66.365	2,065,963
2025-10-07	69.250	69.450	68.420	68.850	67.195	1,494,097
2025-10-06	69.470	69.700	68.770	69.250	67.585	2,692,396
2025-10-03	69.590	70.490	69.565	69.760	68.083	2,206,561
2025-10-02	70.050	70.130	69.310	69.590	67.917	5,325,133
2025-10-01	70.000	70.515	69.780	70.320	68.629	2,608,964
2025-09-30	69.125	70.000	68.800	69.990	68.307	2,474,054
2025-09-29	68.930	69.680	68.620	69.200	67.068	3,011,417
2025-09-26	68.370	69.210	68.210	69.000	66.874	3,422,374
2025-09-25	68.730	68.915	68.110	68.180	66.079	2,937,262
2025-09-24	68.510	68.695	67.960	68.480	66.370	3,227,458
2025-09-23	67.510	69.010	67.150	68.540	66.428	4,277,326
2025-09-22	67.060	67.600	66.625	67.130	65.061	3,017,581
2025-09-19	67.660	67.710	66.540	67.130	65.061	7,286,801
2025-09-18	67.030	68.650	67.030	67.970	65.876	2,784,495
2025-09-17	68.100	68.710	67.270	67.340	65.265	2,890,646
2025-09-16	69.800	69.950	68.020	68.070	65.973	2,806,360
2025-09-15	69.770	70.010	69.560	69.850	67.698	3,016,019
2025-09-12	69.440	69.840	68.830	69.730	67.581	1,758,536
2025-09-11	69.260	69.740	69.180	69.450	67.310	1,593,857
2025-09-10	68.320	69.730	68.095	69.250	67.116	2,930,678
2025-09-09	68.050	68.690	67.740	68.260	66.157	2,434,558
2025-09-08	67.450	68.385	67.430	68.080	65.982	2,211,608
2025-09-05	68.000	68.270	66.375	67.910	65.817	2,688,792
2025-09-04	67.640	68.310	67.370	67.720	65.633	1,937,702
2025-09-03	67.690	68.010	67.290	67.450	65.372	2,045,803
2025-09-02	67.840	68.160	67.380	67.920	65.827	2,650,381
2025-08-29	67.580	68.140	67.455	68.080	65.982	2,121,831
2025-08-28	67.800	67.800	67.140	67.540	65.459	2,229,590
2025-08-27	67.940	68.180	67.670	67.870	65.779	2,876,828
2025-08-26	67.700	68.000	67.020	67.600	65.517	3,873,251
2025-08-25	67.800	68.100	67.320	67.720	65.633	2,192,445
2025-08-22	69.150	69.730	67.630	67.790	65.701	2,665,081
2025-08-21	69.010	69.520	68.850	69.120	66.990	1,601,166
2025-08-20	68.170	69.475	68.125	69.180	67.048	3,123,742
2025-08-19	67.320	68.000	67.170	67.960	65.866	2,459,690
2025-08-18	67.800	68.220	67.210	67.210	65.139	1,893,555
2025-08-15	67.510	67.900	67.410	67.770	65.682	3,265,003
2025-08-14	67.900	67.990	67.190	67.530	65.449	2,070,124
2025-08-13	68.500	68.570	67.180	68.010	65.914	2,925,237
2025-08-12	68.400	68.870	66.690	68.510	66.399	2,775,874
2025-08-11	68.360	68.950	68.240	68.510	66.399	1,857,539
2025-08-08	68.710	68.860	68.320	68.570	66.457	1,692,661

← NewerPage 5 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-08-18	8757:10000

Dividends

Ex-date	Amount
2026-09-30	0.5200 USD
2026-06-30	0.5200 USD
2026-03-31	0.5200 USD
2025-12-31	0.4800 USD
2025-09-30	0.4800 USD
2025-06-30	0.4800 USD
2025-03-31	0.4800 USD
2024-12-31	0.4500 USD
2024-10-01	0.4500 USD
2024-07-01	0.4500 USD
2024-03-28	0.4500 USD
2023-12-29	0.4500 USD
2023-09-29	0.4500 USD
2023-06-30	0.4500 USD
2023-03-31	0.4500 USD
2022-12-30	0.4500 USD
2022-09-30	0.4500 USD
2022-06-30	0.4500 USD
2022-03-31	0.4500 USD
2021-12-31	0.4500 USD
2021-09-30	0.4500 USD
2021-06-30	0.4500 USD
2021-03-31	0.4500 USD
2020-12-31	0.4500 USD
2020-09-30	0.4500 USD
2020-06-30	0.4500 USD
2020-03-31	0.7930 USD
2019-12-31	0.7930 USD
2019-09-30	0.7930 USD
2019-06-28	0.7930 USD
2019-03-29	0.7930 USD

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