-
5 DAY PERFORMANCE
-0.19% -
1 MONTH PERFORMANCE
+4.45% -
3 MONTH PERFORMANCE
+24.54% -
6 MONTH PERFORMANCE
+46.62% -
YEAR-TO-DATE PERFORMANCE
+28.09% -
1 YEAR PERFORMANCE
+51.53%
Ventas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $64.23 | $63.84 (-0.61%) | $64.39 | $63.72 | 2.96 M | $26.05 B |
| 09/26/2024 | $64.67 | $63.83 (-1.3%) | $64.67 | $63.23 | 4.17 M | $26.05 B |
| 09/25/2024 | $64.25 | $64.89 (1%) | $64.93 | $64.14 | 1.63 M | $26.48 B |
| 09/24/2024 | $63.44 | $63.96 (0.82%) | $64.47 | $63.32 | 3.19 M | $26.10 B |
| 09/23/2024 | $62.64 | $64.21 (2.51%) | $64.23 | $62.61 | 2.77 M | $26.20 B |
| 09/20/2024 | $62.33 | $62.17 (-0.26%) | $62.97 | $61.99 | 7.08 M | $25.37 B |
| 09/19/2024 | $64.23 | $62.20 (-3.16%) | $64.31 | $62.03 | 5.17 M | $25.38 B |
| 09/18/2024 | $64.60 | $64.21 (-0.6%) | $64.94 | $63.91 | 2.49 M | $26.20 B |
| 09/17/2024 | $64.86 | $64.43 (-0.66%) | $65.09 | $63.95 | 3.87 M | $26.29 B |
| 09/16/2024 | $65.40 | $64.70 (-1.07%) | $65.47 | $64.09 | 2.60 M | $26.40 B |
| 09/13/2024 | $65.34 | $65.06 (-0.43%) | $65.65 | $64.76 | 2.03 M | $26.55 B |
| 09/12/2024 | $65.17 | $65.00 (-0.26%) | $65.54 | $64.49 | 1.93 M | $26.53 B |
| 09/11/2024 | $64.42 | $65.33 (1.41%) | $65.44 | $64.35 | 2.51 M | $26.66 B |
| 09/10/2024 | $64.33 | $64.97 (0.99%) | $65.04 | $63.90 | 2.39 M | $26.51 B |
| 09/09/2024 | $62.87 | $64.16 (2.05%) | $64.44 | $62.86 | 4.99 M | $26.18 B |
| 09/06/2024 | $62.82 | $62.86 (0.06%) | $63.14 | $62.24 | 2.49 M | $25.65 B |
| 09/05/2024 | $63.18 | $62.82 (-0.57%) | $63.46 | $62.49 | 2.51 M | $25.64 B |
| 09/04/2024 | $62.49 | $62.55 (0.1%) | $63.20 | $62.13 | 3.13 M | $25.53 B |
| 09/03/2024 | $61.76 | $62.44 (1.1%) | $62.47 | $61.50 | 4.49 M | $25.48 B |
| 08/30/2024 | $61.40 | $62.11 (1.16%) | $62.31 | $61.29 | 3.56 M | $25.35 B |
| 08/29/2024 | $60.98 | $61.12 (0.23%) | $61.31 | $60.50 | 2.48 M | $24.94 B |
| 08/28/2024 | $60.32 | $61.17 (1.41%) | $61.35 | $60.13 | 2.45 M | $24.96 B |
| 08/27/2024 | $59.44 | $60.28 (1.41%) | $60.31 | $59.22 | 2.62 M | $24.60 B |
| 08/26/2024 | $59.83 | $59.86 (0.05%) | $60.07 | $59.54 | 1.59 M | $24.43 B |
| 08/23/2024 | $59.24 | $59.58 (0.57%) | $59.86 | $59.15 | 1.88 M | $24.31 B |
| 08/22/2024 | $58.80 | $59.24 (0.75%) | $59.25 | $58.55 | 1.19 M | $24.18 B |
| 08/21/2024 | $59.05 | $58.79 (-0.44%) | $59.10 | $58.46 | 1.20 M | $23.99 B |
| 08/20/2024 | $58.52 | $58.93 (0.7%) | $59.00 | $58.34 | 1.44 M | $24.05 B |
| 08/19/2024 | $58.41 | $58.41 (0%) | $58.83 | $58.30 | 1.22 M | $23.84 B |
| 08/16/2024 | $58.03 | $58.42 (0.67%) | $58.45 | $57.57 | 1.91 M | $23.84 B |
| 08/15/2024 | $58.33 | $58.04 (-0.5%) | $58.89 | $57.60 | 2.14 M | $23.69 B |
| 08/14/2024 | $59.22 | $58.52 (-1.18%) | $59.41 | $58.37 | 2.43 M | $23.88 B |
| 08/13/2024 | $59.29 | $59.28 (-0.02%) | $59.82 | $59.09 | 2.87 M | $24.19 B |
| 08/12/2024 | $59.12 | $58.98 (-0.24%) | $59.41 | $58.41 | 2.52 M | $24.07 B |
| 08/09/2024 | $59.29 | $59.37 (0.13%) | $59.50 | $58.47 | 3.42 M | $24.23 B |
| 08/08/2024 | $57.72 | $58.99 (2.2%) | $59.15 | $57.72 | 3.82 M | $24.07 B |
| 08/07/2024 | $57.23 | $57.80 (1%) | $58.96 | $57.04 | 4.25 M | $23.59 B |
| 08/06/2024 | $55.79 | $57.17 (2.47%) | $57.71 | $55.67 | 3.75 M | $23.33 B |
| 08/05/2024 | $55.42 | $55.67 (0.45%) | $57.16 | $55.24 | 3.18 M | $22.72 B |
| 08/02/2024 | $55.46 | $56.40 (1.69%) | $57.11 | $55.28 | 3.58 M | $23.02 B |
| 08/01/2024 | $54.96 | $55.30 (0.62%) | $55.54 | $54.68 | 2.67 M | $22.57 B |
| 07/31/2024 | $54.69 | $54.44 (-0.46%) | $55.21 | $54.28 | 3.23 M | $22.22 B |
| 07/30/2024 | $54.66 | $54.86 (0.37%) | $55.15 | $54.46 | 2.27 M | $22.39 B |
| 07/29/2024 | $53.86 | $54.19 (0.61%) | $54.26 | $53.42 | 1.05 M | $22.11 B |
| 07/26/2024 | $53.59 | $53.75 (0.3%) | $53.98 | $53.09 | 1.37 M | $21.68 B |
| 07/25/2024 | $53.60 | $53.19 (-0.76%) | $54.02 | $53.05 | 1.19 M | $21.45 B |
| 07/24/2024 | $53.62 | $53.53 (-0.17%) | $54.51 | $53.43 | 1.64 M | $21.59 B |
| 07/23/2024 | $53.59 | $53.56 (-0.06%) | $54.22 | $53.44 | 1.63 M | $21.60 B |
| 07/22/2024 | $53.29 | $53.67 (0.71%) | $53.72 | $52.79 | 1.45 M | $21.65 B |
| 07/19/2024 | $53.59 | $53.30 (-0.54%) | $53.70 | $53.14 | 1.53 M | $21.50 B |
| 07/18/2024 | $53.36 | $53.21 (-0.28%) | $53.98 | $53.02 | 1.13 M | $21.46 B |
| 07/17/2024 | $53.10 | $53.43 (0.62%) | $53.54 | $52.95 | 1.46 M | $21.55 B |
| 07/16/2024 | $52.87 | $53.10 (0.44%) | $53.15 | $52.58 | 1.54 M | $21.42 B |
| 07/15/2024 | $52.58 | $52.64 (0.11%) | $52.82 | $52.45 | 2.06 M | $21.23 B |
| 07/12/2024 | $53.16 | $52.46 (-1.32%) | $53.16 | $52.27 | 2.00 M | $21.16 B |
| 07/11/2024 | $52.72 | $52.98 (0.49%) | $53.13 | $52.42 | 2.01 M | $21.37 B |
| 07/10/2024 | $52.36 | $52.11 (-0.48%) | $52.40 | $51.67 | 1.49 M | $21.02 B |
| 07/09/2024 | $51.84 | $52.24 (0.77%) | $52.48 | $51.57 | 1.85 M | $21.07 B |
| 07/08/2024 | $52.42 | $51.88 (-1.03%) | $52.68 | $51.83 | 1.30 M | $20.93 B |
| 07/05/2024 | $51.95 | $52.45 (0.96%) | $52.63 | $51.61 | 1.60 M | $21.16 B |
| 07/03/2024 | $51.71 | $51.82 (0.21%) | $51.94 | $51.40 | 1.21 M | $20.90 B |
| 07/02/2024 | $51.01 | $51.79 (1.53%) | $51.86 | $50.88 | 4.40 M | $20.89 B |
| 07/01/2024 | $50.67 | $50.88 (0.41%) | $50.99 | $50.38 | 2.47 M | $20.52 B |