-
5 DAY PERFORMANCE
-2.38% -
1 MONTH PERFORMANCE
-1.07% -
3 MONTH PERFORMANCE
+9.58% -
6 MONTH PERFORMANCE
+30.57% -
YEAR-TO-DATE PERFORMANCE
+27.61% -
1 YEAR PERFORMANCE
+43.05%
Ventas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $63.00 | $63.60 (0.95%) | $63.83 | $62.89 | 3.19 M | |
| 11/14/2024 | $63.50 | $63.50 (0%) | $63.81 | $63.25 | 4.93 M | $26.33 B |
| 11/13/2024 | $65.09 | $64.45 (-0.98%) | $65.53 | $64.40 | 1.88 M | $26.72 B |
| 11/12/2024 | $64.86 | $64.48 (-0.59%) | $65.33 | $64.27 | 2.05 M | $26.73 B |
| 11/11/2024 | $64.95 | $64.84 (-0.17%) | $65.38 | $64.62 | 1.58 M | $26.88 B |
| 11/08/2024 | $65.02 | $65.15 (0.2%) | $66.07 | $64.83 | 3.04 M | $27.01 B |
| 11/07/2024 | $63.60 | $64.45 (1.34%) | $64.79 | $63.23 | 2.76 M | $26.72 B |
| 11/06/2024 | $64.47 | $63.22 (-1.94%) | $64.60 | $62.40 | 3.07 M | $26.21 B |
| 11/05/2024 | $63.87 | $64.47 (0.94%) | $64.50 | $63.49 | 2.60 M | $26.73 B |
| 11/04/2024 | $64.83 | $64.35 (-0.74%) | $65.33 | $64.10 | 2.47 M | $26.68 B |
| 11/01/2024 | $65.42 | $64.19 (-1.88%) | $65.81 | $63.73 | 2.88 M | $26.61 B |
| 10/31/2024 | $64.67 | $65.49 (1.27%) | $67.61 | $64.67 | 4.74 M | $27.15 B |
| 10/30/2024 | $65.95 | $66.48 (0.8%) | $66.98 | $65.81 | 2.49 M | $27.56 B |
| 10/29/2024 | $65.21 | $66.03 (1.26%) | $66.34 | $64.96 | 2.59 M | $27.38 B |
| 10/28/2024 | $65.18 | $64.74 (-0.68%) | $65.77 | $64.68 | 2.09 M | $26.84 B |
| 10/25/2024 | $66.14 | $64.97 (-1.77%) | $66.22 | $64.88 | 1.65 M | $26.51 B |
| 10/24/2024 | $65.72 | $65.96 (0.37%) | $66.19 | $65.65 | 2.27 M | $26.92 B |
| 10/23/2024 | $64.80 | $65.86 (1.64%) | $66.08 | $64.75 | 2.11 M | $26.88 B |
| 10/22/2024 | $64.60 | $64.85 (0.39%) | $65.27 | $64.40 | 1.64 M | $26.47 B |
| 10/21/2024 | $65.29 | $64.67 (-0.95%) | $65.58 | $64.46 | 1.58 M | $26.39 B |
| 10/18/2024 | $64.65 | $65.55 (1.39%) | $65.60 | $64.34 | 1.53 M | $26.75 B |
| 10/17/2024 | $64.49 | $64.35 (-0.22%) | $65.10 | $64.26 | 2.08 M | $26.26 B |
| 10/16/2024 | $64.37 | $64.66 (0.45%) | $64.91 | $64.22 | 1.63 M | $26.39 B |
| 10/15/2024 | $64.34 | $64.29 (-0.08%) | $65.15 | $64.16 | 3.29 M | $26.24 B |
| 10/14/2024 | $62.88 | $63.93 (1.67%) | $64.13 | $62.63 | 1.70 M | $26.09 B |
| 10/11/2024 | $62.17 | $62.95 (1.25%) | $63.02 | $61.96 | 1.48 M | $25.69 B |
| 10/10/2024 | $62.61 | $61.57 (-1.66%) | $62.73 | $61.36 | 2.16 M | $25.13 B |
| 10/09/2024 | $62.38 | $62.70 (0.51%) | $62.79 | $61.89 | 1.56 M | $25.59 B |
| 10/08/2024 | $63.02 | $62.38 (-1.02%) | $63.03 | $62.16 | 1.69 M | $25.46 B |
| 10/07/2024 | $62.14 | $62.62 (0.77%) | $63.13 | $61.93 | 2.54 M | $25.56 B |
| 10/04/2024 | $62.13 | $62.53 (0.64%) | $62.60 | $61.72 | 2.45 M | $25.52 B |
| 10/03/2024 | $63.09 | $62.57 (-0.82%) | $63.75 | $62.54 | 3.06 M | $25.53 B |
| 10/02/2024 | $63.40 | $63.24 (-0.25%) | $63.83 | $63.09 | 1.99 M | $25.81 B |
| 10/01/2024 | $64.15 | $63.89 (-0.41%) | $64.17 | $63.38 | 2.69 M | $26.07 B |
| 09/30/2024 | $63.46 | $64.13 (1.06%) | $64.46 | $63.36 | 4.14 M | $26.17 B |
| 09/27/2024 | $64.23 | $63.84 (-0.61%) | $64.39 | $63.72 | 3.31 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 |