Ventas, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	85.100	86.040	84.560	85.860	85.860	3,854,300
2026-10-15	85.980	86.360	84.570	84.860	84.860	4,253,300
2026-10-14	84.180	85.400	83.260	84.310	84.310	3,942,800
2026-10-13	84.410	84.430	83.060	83.850	83.850	4,035,500
2026-10-12	82.060	83.560	81.710	83.540	83.540	4,806,600
2026-10-09	81.720	82.940	81.330	82.040	82.040	4,088,200
2026-10-08	80.110	82.250	79.850	81.760	81.760	4,588,800
2026-10-07	82.130	82.310	79.930	80.040	80.040	4,174,900
2026-10-06	81.480	82.070	80.770	81.860	81.860	4,029,600
2026-10-05	83.950	84.050	81.130	81.360	81.360	7,569,400
2026-10-02	84.400	84.810	83.230	84.010	84.010	2,949,400
2026-10-01	84.700	84.870	83.330	83.730	83.730	3,085,300
2026-09-30	86.860	87.220	84.960	85.020	85.020	2,903,000
2026-09-29	86.430	87.200	86.090	86.910	86.390	2,378,300
2026-09-28	86.880	87.870	86.510	87.040	86.519	2,166,000
2026-09-25	87.060	87.060	85.620	86.590	86.072	2,424,290
2026-09-24	87.200	88.490	86.725	86.830	86.311	3,133,140
2026-09-23	86.350	87.090	85.895	86.640	86.122	2,735,325
2026-09-22	86.250	87.280	86.250	86.860	86.340	5,935,264
2026-09-21	86.770	87.810	86.550	87.030	86.509	5,432,706
2026-09-18	87.330	87.660	86.550	86.690	86.171	13,558,180

Page 1 of 1 · 21 trading days

Stock splits

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

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