5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
+9.90%
3 MONTH PERFORMANCE
+7.78%
6 MONTH PERFORMANCE
+26.87%
YEAR-TO-DATE PERFORMANCE
+11.42%
1 YEAR PERFORMANCE
+28.76%
Ventas Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $86.68 | $86.23 (-0.52%) | $86.87 | $85.87 | 242.70 K | |
| 02/18/2026 | $86.68 | $85.74 (-1.08%) | $87.20 | $85.71 | 2.81 M | $40.40 B |
| 02/17/2026 | $85.14 | $86.89 (2.06%) | $87.24 | $85.11 | 3.57 M | $40.94 B |
| 02/13/2026 | $84.82 | $85.24 (0.5%) | $86.19 | $84.06 | 4.38 M | $40.16 B |
| 02/12/2026 | $85.69 | $85.20 (-0.57%) | $87.20 | $85.14 | 4.79 M | $40.14 B |
| 02/11/2026 | $84.15 | $85.69 (1.83%) | $85.75 | $84.05 | 3.99 M | $40.37 B |
| 02/10/2026 | $82.82 | $83.90 (1.3%) | $84.06 | $82.67 | 3.81 M | $39.53 B |
| 02/09/2026 | $83.41 | $82.75 (-0.79%) | $84.10 | $82.38 | 4.30 M | $38.99 B |
| 02/06/2026 | $80.82 | $82.55 (2.14%) | $82.80 | $79.52 | 3.93 M | $38.89 B |
| 02/05/2026 | $77.92 | $79.84 (2.46%) | $80.22 | $77.49 | 3.24 M | $37.62 B |
| 02/04/2026 | $78.00 | $77.73 (-0.35%) | $78.39 | $77.21 | 2.40 M | $36.62 B |
| 02/03/2026 | $77.44 | $77.69 (0.32%) | $77.94 | $75.81 | 2.39 M | $36.60 B |
| 02/02/2026 | $77.83 | $77.41 (-0.54%) | $78.54 | $77.12 | 2.73 M | $36.47 B |
| 01/30/2026 | $76.71 | $77.67 (1.25%) | $77.71 | $76.27 | 2.22 M | $35.42 B |
| 01/29/2026 | $76.22 | $76.87 (0.85%) | $77.30 | $75.84 | 2.35 M | $35.06 B |
| 01/28/2026 | $75.85 | $75.92 (0.09%) | $76.74 | $75.67 | 3.06 M | $34.62 B |
| 01/27/2026 | $76.58 | $75.95 (-0.82%) | $76.91 | $75.89 | 2.22 M | $34.64 B |
| 01/26/2026 | $76.89 | $76.28 (-0.79%) | $77.32 | $76.10 | 2.40 M | $34.79 B |
| 01/23/2026 | $76.53 | $76.99 (0.6%) | $77.19 | $76.04 | 2.88 M | $35.11 B |
| 01/22/2026 | $78.07 | $76.58 (-1.91%) | $78.07 | $76.47 | 3.00 M | $34.92 B |
| 01/21/2026 | $78.77 | $77.78 (-1.26%) | $78.77 | $76.24 | 3.58 M | $35.47 B |
| 01/20/2026 | $78.14 | $78.18 (0.05%) | $78.64 | $77.33 | 3.32 M | $35.65 B |
| 01/16/2026 | $76.74 | $78.45 (2.23%) | $78.52 | $76.68 | 2.56 M | $35.78 B |
| 01/15/2026 | $77.25 | $76.92 (-0.43%) | $78.03 | $76.61 | 2.54 M | $35.08 B |
| 01/14/2026 | $76.93 | $76.92 (-0.01%) | $77.28 | $75.65 | 2.47 M | $35.08 B |
| 01/13/2026 | $75.46 | $76.93 (1.95%) | $76.98 | $75.35 | 2.42 M | $35.08 B |
| 01/12/2026 | $75.03 | $75.68 (0.87%) | $76.48 | $75.01 | 2.04 M | $34.51 B |
| 01/09/2026 | $75.25 | $74.90 (-0.47%) | $76.54 | $74.84 | 2.68 M | $34.16 B |
| 01/08/2026 | $75.76 | $75.08 (-0.9%) | $75.85 | $73.82 | 3.08 M | $34.24 B |
| 01/07/2026 | $76.21 | $75.69 (-0.68%) | $76.83 | $75.64 | 3.11 M | $34.52 B |
| 01/06/2026 | $76.15 | $76.14 (-0.01%) | $76.57 | $75.58 | 2.84 M | $34.72 B |
| 01/05/2026 | $77.35 | $76.44 (-1.18%) | $77.35 | $74.95 | 3.80 M | $34.86 B |
| 01/02/2026 | $77.37 | $77.33 (-0.05%) | $77.69 | $76.69 | 2.67 M | $35.26 B |
| 12/31/2025 | $78.18 | $77.38 (-1.02%) | $78.19 | $77.28 | 2.41 M | $35.29 B |
| 12/30/2025 | $79.78 | $78.85 (-1.17%) | $80.00 | $78.81 | 1.79 M | $35.96 B |
| 12/29/2025 | $79.98 | $79.65 (-0.41%) | $80.02 | $79.36 | 1.47 M | $36.32 B |
| 12/26/2025 | $79.55 | $79.62 (0.09%) | $79.80 | $79.35 | 1.10 M | $36.31 B |
| 12/24/2025 | $79.29 | $79.62 (0.42%) | $79.66 | $78.99 | 588.55 K | $36.31 B |
| 12/23/2025 | $79.02 | $79.11 (0.11%) | $79.34 | $78.66 | 1.21 M | $36.08 B |
| 12/22/2025 | $79.19 | $79.18 (-0.01%) | $79.30 | $78.70 | 2.12 M | $36.11 B |
| 12/19/2025 | $79.64 | $79.10 (-0.68%) | $79.98 | $79.01 | 11.25 M | $36.07 B |
| 12/18/2025 | $79.09 | $79.91 (1.04%) | $80.13 | $78.40 | 3.61 M | $36.44 B |
| 12/17/2025 | $78.27 | $78.90 (0.8%) | $78.95 | $77.20 | 3.64 M | $35.98 B |
| 12/16/2025 | $78.71 | $78.25 (-0.58%) | $80.66 | $78.21 | 2.55 M | $35.68 B |
| 12/15/2025 | $78.22 | $78.71 (0.63%) | $79.50 | $78.22 | 3.57 M | $35.89 B |
| 12/12/2025 | $77.36 | $77.86 (0.65%) | $78.24 | $77.00 | 3.55 M | $35.51 B |
| 12/11/2025 | $77.73 | $77.27 (-0.59%) | $77.84 | $76.14 | 4.13 M | $35.24 B |
| 12/10/2025 | $80.19 | $77.73 (-3.07%) | $80.52 | $77.48 | 3.37 M | $35.45 B |
| 12/09/2025 | $81.30 | $80.01 (-1.59%) | $81.89 | $79.81 | 2.57 M | $36.49 B |
| 12/08/2025 | $80.93 | $81.00 (0.09%) | $81.85 | $80.60 | 3.99 M | $36.94 B |
| 12/05/2025 | $80.39 | $80.61 (0.27%) | $80.87 | $79.49 | 2.30 M | $36.76 B |
| 12/04/2025 | $79.72 | $80.45 (0.92%) | $81.26 | $79.72 | 3.34 M | $36.69 B |
| 12/03/2025 | $80.00 | $80.00 (0%) | $80.21 | $79.24 | 2.78 M | $36.48 B |
| 12/02/2025 | $80.64 | $80.08 (-0.69%) | $80.88 | $79.97 | 3.11 M | $36.52 B |
| 12/01/2025 | $80.23 | $80.39 (0.2%) | $80.81 | $80.11 | 3.67 M | $36.66 B |
| 11/28/2025 | $80.42 | $80.63 (0.26%) | $80.99 | $80.01 | 1.65 M | $36.77 B |
| 11/26/2025 | $79.05 | $80.08 (1.3%) | $80.28 | $79.05 | 1.99 M | $36.52 B |
| 11/25/2025 | $78.93 | $79.44 (0.65%) | $79.92 | $78.39 | 3.76 M | $36.23 B |
| 11/24/2025 | $79.46 | $78.80 (-0.83%) | $79.47 | $78.75 | 4.95 M | $35.94 B |
| 11/21/2025 | $79.93 | $79.24 (-0.86%) | $80.01 | $79.05 | 3.78 M | $36.14 B |
| 11/20/2025 | $80.29 | $79.78 (-0.64%) | $80.50 | $79.74 | 3.01 M | $36.38 B |
| 11/19/2025 | $79.38 | $80.00 (0.78%) | $80.30 | $79.25 | 2.79 M | $36.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
