5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
-7.70%
3 MONTH PERFORMANCE
-7.10%
6 MONTH PERFORMANCE
+18.96%
YEAR-TO-DATE PERFORMANCE
+18.98%
1 YEAR PERFORMANCE
+17.47%
Ventas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $59.18 | $59.21 (0.05%) | $59.62 | $59.05 | 900,778 | $24.58 B |
| 12/24/2024 | $58.71 | $59.27 (0.95%) | $59.30 | $58.67 | 762,500 | $24.57 B |
| 12/23/2024 | $58.68 | $58.93 (0.43%) | $59.11 | $58.28 | 2.94 M | $24.43 B |
| 12/20/2024 | $58.59 | $58.76 (0.29%) | $59.33 | $57.95 | 11.49 M | $24.36 B |
| 12/19/2024 | $58.82 | $57.73 (-1.85%) | $59.66 | $57.62 | 4.33 M | $23.93 B |
| 12/18/2024 | $60.00 | $58.70 (-2.17%) | $60.73 | $58.65 | 2.69 M | $24.34 B |
| 12/17/2024 | $59.24 | $60.22 (1.65%) | $60.70 | $59.04 | 4.81 M | $24.97 B |
| 12/16/2024 | $60.09 | $59.48 (-1.02%) | $60.47 | $59.41 | 3.42 M | $24.66 B |
| 12/13/2024 | $60.01 | $59.91 (-0.17%) | $60.30 | $59.62 | 2.56 M | $24.84 B |
| 12/12/2024 | $60.69 | $60.04 (-1.07%) | $61.21 | $60.01 | 1.70 M | $24.89 B |
| 12/11/2024 | $61.17 | $60.72 (-0.74%) | $61.34 | $60.08 | 2.46 M | $25.17 B |
| 12/10/2024 | $61.04 | $61.15 (0.18%) | $61.62 | $60.47 | 1.98 M | $25.35 B |
| 12/09/2024 | $61.54 | $61.06 (-0.78%) | $61.66 | $60.68 | 2.84 M | $25.32 B |
| 12/06/2024 | $62.25 | $61.65 (-0.96%) | $62.29 | $61.36 | 2.00 M | $25.56 B |
| 12/05/2024 | $61.89 | $62.13 (0.39%) | $62.28 | $61.58 | 2.09 M | $25.76 B |
| 12/04/2024 | $62.97 | $62.13 (-1.33%) | $62.97 | $61.90 | 2.22 M | $25.76 B |
| 12/03/2024 | $62.42 | $62.77 (0.56%) | $63.25 | $62.25 | 2.17 M | $26.02 B |
| 12/02/2024 | $63.62 | $62.26 (-2.14%) | $63.84 | $61.73 | 2.99 M | $25.81 B |
| 11/29/2024 | $64.64 | $64.07 (-0.88%) | $64.90 | $64.05 | 1.87 M | $26.56 B |
| 11/27/2024 | $64.57 | $64.54 (-0.05%) | $65.24 | $64.49 | 2.12 M | $26.76 B |
| 11/26/2024 | $63.33 | $64.25 (1.45%) | $64.28 | $63.10 | 3.71 M | $26.64 B |
| 11/25/2024 | $63.60 | $63.20 (-0.63%) | $64.08 | $63.09 | 3.47 M | $26.20 B |
| 11/22/2024 | $64.58 | $63.55 (-1.59%) | $64.72 | $63.42 | 1.75 M | $26.35 B |
| 11/21/2024 | $64.23 | $64.30 (0.11%) | $64.56 | $63.77 | 2.06 M | $26.66 B |
| 11/20/2024 | $63.92 | $64.11 (0.3%) | $64.41 | $63.78 | 2.20 M | $26.58 B |
| 11/19/2024 | $63.82 | $64.25 (0.67%) | $64.36 | $63.56 | 2.47 M | $26.64 B |
| 11/18/2024 | $63.30 | $63.86 (0.88%) | $63.95 | $63.29 | 2.49 M | $26.48 B |
| 11/15/2024 | $63.00 | $63.60 (0.95%) | $63.83 | $62.89 | 3.19 M | $26.37 B |
| 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 |