5 DAY PERFORMANCE
+3.31%
1 MONTH PERFORMANCE
+1.32%
3 MONTH PERFORMANCE
+16.74%
6 MONTH PERFORMANCE
+5.41%
YEAR-TO-DATE PERFORMANCE
+15.08%
1 YEAR PERFORMANCE
+60.44%
Ventas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $67.46 | $67.78 (0.47%) | $68.16 | $67.08 | 2.60 M | $28.65 B |
| 04/14/2025 | $66.56 | $67.40 (1.26%) | $67.84 | $66.32 | 2.67 M | $28.41 B |
| 04/11/2025 | $65.18 | $66.11 (1.43%) | $66.36 | $64.11 | 3.45 M | $27.87 B |
| 04/10/2025 | $65.25 | $65.60 (0.54%) | $66.29 | $63.92 | 2.82 M | $27.65 B |
| 04/09/2025 | $62.22 | $65.59 (5.42%) | $66.02 | $60.15 | 5.16 M | $27.65 B |
| 04/08/2025 | $65.84 | $63.34 (-3.8%) | $65.91 | $62.81 | 4.07 M | $26.70 B |
| 04/07/2025 | $63.09 | $64.16 (1.7%) | $66.05 | $62.00 | 4.22 M | $27.04 B |
| 04/04/2025 | $69.29 | $65.51 (-5.46%) | $69.34 | $65.21 | 4.20 M | $27.61 B |
| 04/03/2025 | $69.18 | $69.60 (0.61%) | $71.36 | $69.18 | 5.57 M | $29.34 B |
| 04/02/2025 | $69.15 | $69.39 (0.35%) | $69.97 | $68.99 | 6.05 M | $29.25 B |
| 04/01/2025 | $69.01 | $69.27 (0.38%) | $69.63 | $68.21 | 4.52 M | $29.20 B |
| 03/31/2025 | $68.73 | $68.76 (0.04%) | $69.36 | $68.04 | 4.54 M | $28.98 B |
| 03/28/2025 | $68.70 | $68.76 (0.09%) | $68.91 | $67.86 | 4.21 M | $28.98 B |
| 03/27/2025 | $68.07 | $67.97 (-0.15%) | $68.79 | $67.72 | 2.03 M | $28.65 B |
| 03/26/2025 | $68.21 | $68.18 (-0.04%) | $68.23 | $67.60 | 2.41 M | $28.74 B |
| 03/25/2025 | $67.91 | $67.63 (-0.41%) | $68.24 | $67.14 | 3.43 M | $28.51 B |
| 03/24/2025 | $66.83 | $68.21 (2.06%) | $68.54 | $66.59 | 3.14 M | $28.75 B |
| 03/21/2025 | $67.41 | $66.85 (-0.83%) | $68.06 | $66.65 | 10.42 M | $28.18 B |
| 03/20/2025 | $68.16 | $67.71 (-0.66%) | $68.30 | $67.43 | 3.97 M | $28.54 B |
| 03/19/2025 | $67.85 | $67.58 (-0.4%) | $68.30 | $67.21 | 2.89 M | $28.48 B |
| 03/18/2025 | $68.47 | $68.19 (-0.41%) | $68.99 | $67.92 | 2.89 M | $28.74 B |
| 03/17/2025 | $67.40 | $68.75 (2%) | $68.96 | $67.04 | 3.04 M | $28.98 B |
| 03/14/2025 | $66.29 | $66.89 (0.91%) | $67.37 | $66.27 | 3.55 M | $28.19 B |
| 03/13/2025 | $66.56 | $66.36 (-0.3%) | $67.28 | $65.78 | 3.03 M | $27.97 B |
| 03/12/2025 | $66.93 | $66.35 (-0.87%) | $67.43 | $65.77 | 3.24 M | $27.97 B |
| 03/11/2025 | $67.71 | $66.70 (-1.49%) | $68.63 | $66.46 | 3.39 M | $28.11 B |
| 03/10/2025 | $67.83 | $67.51 (-0.47%) | $68.82 | $67.05 | 3.77 M | $28.46 B |
| 03/07/2025 | $68.25 | $67.87 (-0.56%) | $68.47 | $67.27 | 2.20 M | $28.61 B |
| 03/06/2025 | $69.89 | $67.69 (-3.15%) | $70.06 | $67.66 | 2.34 M | $28.53 B |
| 03/05/2025 | $68.87 | $70.47 (2.32%) | $70.56 | $68.76 | 2.08 M | $29.70 B |
| 03/04/2025 | $70.73 | $69.81 (-1.3%) | $71.04 | $69.60 | 3.46 M | $29.42 B |
| 03/03/2025 | $69.35 | $70.36 (1.46%) | $71.00 | $69.27 | 2.81 M | $29.66 B |
| 02/28/2025 | $68.88 | $69.18 (0.44%) | $69.25 | $68.20 | 5.10 M | $29.16 B |
| 02/27/2025 | $68.03 | $68.66 (0.93%) | $68.99 | $67.94 | 3.00 M | $28.94 B |
| 02/26/2025 | $68.15 | $68.28 (0.19%) | $68.98 | $68.02 | 4.01 M | $28.78 B |
| 02/25/2025 | $68.00 | $68.15 (0.22%) | $68.52 | $67.54 | 4.04 M | $28.72 B |
| 02/24/2025 | $66.58 | $67.76 (1.77%) | $68.02 | $66.15 | 3.08 M | $28.56 B |
| 02/21/2025 | $66.74 | $66.08 (-0.99%) | $66.97 | $65.70 | 2.11 M | $27.85 B |
| 02/20/2025 | $66.96 | $66.85 (-0.16%) | $67.38 | $66.75 | 2.85 M | $28.18 B |
| 02/19/2025 | $66.80 | $66.96 (0.24%) | $67.37 | $66.33 | 2.71 M | $28.22 B |
| 02/18/2025 | $66.57 | $66.77 (0.3%) | $67.52 | $66.25 | 3.39 M | $28.14 B |
| 02/14/2025 | $64.78 | $66.53 (2.7%) | $66.65 | $64.48 | 4.23 M | $28.04 B |
| 02/13/2025 | $60.08 | $64.94 (8.09%) | $64.96 | $60.08 | 4.47 M | $27.37 B |
| 02/12/2025 | $58.79 | $59.94 (1.96%) | $60.09 | $58.75 | 3.22 M | $25.26 B |
| 02/11/2025 | $59.51 | $59.57 (0.1%) | $59.61 | $58.72 | 2.29 M | $25.11 B |
| 02/10/2025 | $60.42 | $59.76 (-1.09%) | $60.42 | $59.21 | 2.27 M | $25.19 B |
| 02/07/2025 | $60.68 | $60.59 (-0.15%) | $60.86 | $60.15 | 1.38 M | $25.12 B |
| 02/06/2025 | $61.27 | $60.53 (-1.21%) | $61.27 | $60.30 | 1.43 M | $25.10 B |
| 02/05/2025 | $60.84 | $60.86 (0.03%) | $61.25 | $60.25 | 1.81 M | $25.23 B |
| 02/04/2025 | $60.38 | $60.19 (-0.31%) | $60.87 | $60.13 | 2.06 M | $24.95 B |
| 02/03/2025 | $60.20 | $61.36 (1.93%) | $61.46 | $59.94 | 2.50 M | $25.44 B |
| 01/31/2025 | $60.00 | $60.42 (0.7%) | $60.51 | $59.86 | 3.98 M | $25.05 B |
| 01/30/2025 | $60.50 | $60.16 (-0.56%) | $60.69 | $59.68 | 2.02 M | $24.94 B |
| 01/29/2025 | $60.79 | $59.60 (-1.96%) | $60.99 | $59.44 | 1.60 M | $24.71 B |
| 01/28/2025 | $61.69 | $60.83 (-1.39%) | $61.91 | $60.52 | 1.73 M | $25.22 B |
| 01/27/2025 | $61.18 | $61.84 (1.08%) | $62.26 | $60.95 | 3.20 M | $25.64 B |
| 01/24/2025 | $59.12 | $60.82 (2.88%) | $60.97 | $59.00 | 1.91 M | $25.22 B |
| 01/23/2025 | $58.54 | $59.44 (1.54%) | $59.60 | $58.22 | 2.44 M | $24.64 B |
| 01/22/2025 | $60.27 | $58.36 (-3.17%) | $60.52 | $58.28 | 2.71 M | $24.20 B |
| 01/21/2025 | $58.90 | $60.29 (2.36%) | $60.45 | $58.90 | 2.49 M | $25.00 B |
| 01/17/2025 | $58.68 | $58.90 (0.37%) | $58.99 | $58.35 | 2.97 M | $24.42 B |
| 01/16/2025 | $58.39 | $58.36 (-0.05%) | $58.65 | $58.00 | 2.04 M | $24.20 B |
| 01/15/2025 | $59.41 | $58.05 (-2.29%) | $59.49 | $57.93 | 2.51 M | $24.07 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.
