Ventas Inc (VTR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 91.80 | 93.40 | 91.74 | 93.36 | +1.19% | 2,276,700 |
| 2026-08-06 | 93.27 | 93.27 | 91.71 | 92.26 | -0.29% | 2,196,900 |
| 2026-08-05 | 90.76 | 92.97 | 90.18 | 92.53 | +1.85% | 3,456,500 |
| 2026-08-04 | 89.90 | 91.26 | 88.45 | 90.85 | +0.00% | 3,283,400 |
| 2026-08-03 | 93.08 | 94.07 | 90.82 | 90.85 | -2.84% | 4,408,000 |
| 2026-07-31 | 92.04 | 94.12 | 90.27 | 93.51 | +1.73% | 4,300,600 |
| 2026-07-30 | 96.80 | 97.61 | 90.86 | 91.92 | -5.94% | 6,339,400 |
| 2026-07-29 | 98.19 | 98.87 | 96.92 | 97.72 | -0.43% | 4,499,600 |
| 2026-07-28 | 101.46 | 101.60 | 98.09 | 98.14 | -1.97% | 4,787,100 |
| 2026-07-27 | 100.32 | 100.98 | 99.71 | 100.11 | -0.42% | 3,885,300 |
| 2026-07-24 | 98.47 | 100.84 | 98.22 | 100.53 | +2.67% | 2,872,000 |
| 2026-07-23 | 97.43 | 98.84 | 96.64 | 97.92 | +0.76% | 2,809,400 |
| 2026-07-22 | 97.87 | 97.95 | 96.75 | 97.18 | -0.45% | 2,525,200 |
| 2026-07-21 | 96.05 | 97.64 | 95.84 | 97.62 | +1.42% | 2,397,400 |
| 2026-07-20 | 96.02 | 96.62 | 95.48 | 96.25 | +0.16% | 2,581,300 |
| 2026-07-17 | 95.76 | 97.16 | 95.35 | 96.10 | +1.12% | 3,516,833 |
| 2026-07-16 | 92.43 | 95.06 | 92.43 | 95.04 | +2.98% | 3,435,474 |
| 2026-07-15 | 92.70 | 94.84 | 91.75 | 92.29 | -0.12% | 3,156,000 |
| 2026-07-14 | 92.28 | 92.81 | 91.81 | 92.40 | +0.37% | 1,925,500 |
| 2026-07-13 | 90.94 | 92.28 | 90.77 | 92.06 | +1.54% | 2,411,800 |
| 2026-07-10 | 92.00 | 92.18 | 89.56 | 90.66 | -1.18% | 3,084,100 |
| 2026-07-09 | 91.92 | 92.90 | 91.72 | 91.74 | -0.73% | 2,491,000 |
| 2026-07-08 | 93.88 | 94.22 | 92.31 | 92.41 | -1.76% | 3,206,900 |
| 2026-07-07 | 92.21 | 94.60 | 92.20 | 94.07 | +2.02% | 3,753,100 |
| 2026-07-06 | 92.65 | 93.05 | 91.47 | 92.21 | -0.34% | 2,669,700 |
| 2026-07-02 | 90.52 | 92.86 | 89.71 | 92.52 | +3.20% | 6,511,700 |
| 2026-07-01 | 89.03 | 90.31 | 88.71 | 89.65 | +0.96% | 7,452,200 |
| 2026-06-30 | 88.45 | 89.80 | 87.90 | 88.80 | -0.56% | 5,010,600 |
| 2026-06-29 | 88.90 | 89.41 | 88.05 | 89.30 | +0.28% | 3,631,000 |
| 2026-06-26 | 88.35 | 89.60 | 87.64 | 89.05 | +1.85% | 5,504,959 |
| 2026-06-25 | 86.14 | 87.74 | 86.14 | 87.43 | +0.99% | 3,519,907 |
| 2026-06-24 | 86.15 | 87.80 | 85.40 | 86.57 | +1.41% | 5,288,607 |
| 2026-06-23 | 83.66 | 85.69 | 83.56 | 85.37 | +2.81% | 3,827,300 |
| 2026-06-22 | 81.81 | 83.17 | 80.82 | 83.04 | +1.76% | 4,966,200 |
| 2026-06-18 | 82.71 | 82.71 | 81.02 | 81.60 | -0.67% | 8,802,914 |
| 2026-06-17 | 83.65 | 83.90 | 82.00 | 82.15 | -2.07% | 3,909,299 |
| 2026-06-16 | 83.57 | 84.39 | 83.00 | 83.89 | +0.52% | 3,100,319 |
| 2026-06-15 | 83.73 | 84.84 | 83.06 | 83.46 | -1.35% | 4,183,221 |
| 2026-06-12 | 84.56 | 85.02 | 83.94 | 84.60 | +0.85% | 2,976,900 |
| 2026-06-11 | 85.11 | 85.21 | 83.56 | 83.89 | -0.55% | 3,476,900 |
| 2026-06-10 | 83.42 | 85.08 | 82.83 | 84.35 | +2.28% | 4,557,300 |
| 2026-06-09 | 80.32 | 82.62 | 79.70 | 82.47 | +3.58% | 3,730,600 |
| 2026-06-08 | 81.78 | 82.10 | 78.85 | 79.62 | -2.93% | 3,166,700 |
| 2026-06-05 | 79.05 | 82.95 | 78.78 | 82.02 | +3.69% | 3,685,700 |
| 2026-06-04 | 79.87 | 80.39 | 78.08 | 79.10 | +0.08% | 3,013,200 |
| 2026-06-03 | 80.49 | 81.40 | 78.63 | 79.04 | -1.36% | 4,629,900 |
| 2026-06-02 | 81.61 | 82.28 | 79.65 | 80.13 | -1.93% | 3,871,800 |
| 2026-06-01 | 83.72 | 84.30 | 81.56 | 81.71 | -3.21% | 2,876,200 |
| 2026-05-29 | 85.61 | 85.63 | 83.48 | 84.42 | -1.60% | 5,607,800 |
| 2026-05-28 | 88.09 | 88.43 | 85.60 | 85.79 | -2.57% | 2,982,029 |
| 2026-05-27 | 88.19 | 88.94 | 87.97 | 88.05 | -0.36% | 3,147,811 |
| 2026-05-26 | 89.04 | 89.68 | 87.46 | 88.37 | +0.22% | 3,061,200 |
| 2026-05-22 | 88.65 | 89.27 | 87.90 | 88.18 | +0.20% | 2,826,800 |
| 2026-05-21 | 89.46 | 89.46 | 87.50 | 88.00 | -0.68% | 5,385,200 |
| 2026-05-20 | 88.80 | 89.84 | 88.14 | 88.60 | +0.28% | 3,907,500 |
| 2026-05-19 | 88.13 | 88.85 | 87.92 | 88.35 | +0.24% | 4,980,900 |
| 2026-05-18 | 87.64 | 88.62 | 87.09 | 88.14 | +0.79% | 4,364,300 |
| 2026-05-15 | 91.06 | 91.06 | 87.37 | 87.45 | -2.79% | 3,815,300 |
| 2026-05-14 | 90.97 | 90.99 | 89.90 | 89.96 | -0.43% | 3,679,500 |
| 2026-05-13 | 88.62 | 90.46 | 88.00 | 90.35 | +2.06% | 6,455,700 |
| 2026-05-12 | 88.00 | 89.27 | 87.50 | 88.53 | +0.96% | 6,658,000 |
| 2026-05-11 | 87.67 | 88.76 | 86.83 | 87.69 | +0.49% | 4,559,600 |
| 2026-05-08 | 86.65 | 88.15 | 86.65 | 87.26 | +0.82% | 4,813,300 |
| 2026-05-07 | 86.30 | 86.90 | 85.17 | 86.55 | -0.08% | 5,148,400 |
| 2026-05-06 | 86.78 | 87.89 | 86.34 | 86.62 | -0.18% | 4,531,000 |
| 2026-05-05 | 87.82 | 88.27 | 85.88 | 86.78 | -1.15% | 4,770,100 |
| 2026-05-04 | 87.81 | 88.50 | 87.31 | 87.79 | -0.26% | 6,147,300 |
| 2026-05-01 | 87.83 | 88.39 | 87.40 | 88.02 | +0.18% | 4,084,400 |
| 2026-04-30 | 87.49 | 88.41 | 86.95 | 87.86 | +0.56% | 8,946,300 |
| 2026-04-29 | 87.57 | 88.18 | 86.63 | 87.37 | -0.23% | 10,054,100 |
| 2026-04-28 | 84.72 | 88.00 | 84.72 | 87.57 | +3.39% | 6,573,000 |
| 2026-04-27 | 83.25 | 85.21 | 82.70 | 84.70 | +1.29% | 5,894,700 |
| 2026-04-24 | 82.84 | 84.34 | 82.71 | 83.62 | +0.83% | 4,059,000 |
| 2026-04-23 | 80.64 | 83.11 | 80.51 | 82.93 | +3.53% | 3,128,700 |
| 2026-04-22 | 82.20 | 82.44 | 79.37 | 80.10 | -2.45% | 4,343,900 |
| 2026-04-21 | 84.49 | 84.69 | 81.28 | 82.11 | -3.00% | 4,078,700 |
| 2026-04-20 | 85.05 | 85.61 | 84.22 | 84.65 | -0.53% | 2,984,300 |
| 2026-04-17 | 85.18 | 85.72 | 84.25 | 85.10 | -0.48% | 6,482,000 |
| 2026-04-16 | 84.51 | 85.56 | 84.28 | 85.51 | +0.75% | 2,720,800 |
| 2026-04-15 | 85.07 | 85.51 | 84.35 | 84.87 | -0.55% | 2,818,700 |
| 2026-04-14 | 83.99 | 85.50 | 83.59 | 85.34 | +1.10% | 2,187,800 |
| 2026-04-13 | 85.37 | 85.48 | 83.55 | 84.41 | -0.65% | 3,988,900 |
| 2026-04-10 | 84.96 | 85.57 | 84.33 | 84.96 | +0.01% | 3,345,400 |
| 2026-04-09 | 84.00 | 86.30 | 83.90 | 84.95 | +1.07% | 2,507,300 |
| 2026-04-08 | 83.62 | 84.45 | 83.33 | 84.05 | +0.49% | 4,308,000 |
| 2026-04-07 | 82.90 | 83.88 | 82.76 | 83.64 | +0.83% | 2,301,700 |
| 2026-04-06 | 83.11 | 84.16 | 82.83 | 82.95 | -0.38% | 2,791,200 |
| 2026-04-02 | 82.03 | 83.64 | 81.59 | 83.27 | +1.54% | 3,411,400 |
| 2026-04-01 | 82.63 | 82.65 | 81.56 | 82.01 | +0.28% | 3,074,600 |
| 2026-03-31 | 81.82 | 82.36 | 80.82 | 81.78 | +0.20% | 3,048,200 |
| 2026-03-30 | 82.60 | 82.90 | 81.35 | 81.62 | -0.35% | 3,373,300 |
| 2026-03-27 | 82.84 | 83.11 | 81.90 | 81.91 | -0.91% | 4,861,700 |
| 2026-03-26 | 82.47 | 83.07 | 82.00 | 82.66 | -0.05% | 2,365,900 |
| 2026-03-25 | 82.24 | 83.40 | 82.11 | 82.70 | +0.63% | 1,937,200 |
| 2026-03-24 | 81.59 | 83.16 | 81.26 | 82.18 | +0.40% | 2,689,800 |
| 2026-03-23 | 83.43 | 84.03 | 81.76 | 81.85 | -0.79% | 2,925,100 |
| 2026-03-20 | 85.55 | 85.69 | 81.96 | 82.50 | -3.57% | 6,182,600 |
| 2026-03-19 | 87.25 | 87.96 | 85.44 | 85.55 | -2.04% | 3,085,800 |
| 2026-03-18 | 87.94 | 88.37 | 86.99 | 87.33 | -0.76% | 3,429,400 |
| 2026-03-17 | 88.08 | 88.21 | 87.33 | 88.00 | +0.24% | 2,540,600 |
| 2026-03-16 | 87.64 | 88.23 | 87.33 | 87.79 | +1.42% | 3,058,900 |
| 2026-03-13 | 87.02 | 87.38 | 86.23 | 86.56 | +0.42% | 6,807,500 |
| 2026-03-12 | 86.01 | 86.88 | 84.86 | 86.20 | +0.45% | 4,145,300 |
| 2026-03-11 | 85.56 | 86.36 | 85.31 | 85.81 | -0.31% | 1,869,100 |
| 2026-03-10 | 85.94 | 87.17 | 85.51 | 86.08 | -0.15% | 2,249,100 |
| 2026-03-09 | 84.37 | 86.34 | 83.80 | 86.21 | +1.58% | 1,733,500 |
| 2026-03-06 | 84.32 | 85.19 | 83.96 | 84.87 | -0.11% | 2,280,600 |
| 2026-03-05 | 85.99 | 86.14 | 83.97 | 84.96 | -2.06% | 2,527,000 |
| 2026-03-04 | 86.57 | 87.13 | 85.98 | 86.75 | +0.29% | 2,453,400 |
| 2026-03-03 | 85.74 | 86.83 | 85.02 | 86.50 | -0.18% | 1,712,000 |
| 2026-03-02 | 86.57 | 86.94 | 85.96 | 86.66 | +0.58% | 2,175,600 |
| 2026-02-27 | 86.74 | 87.87 | 85.93 | 86.16 | -0.32% | 7,071,000 |
| 2026-02-26 | 86.68 | 86.98 | 86.18 | 86.44 | +0.03% | 2,079,300 |
| 2026-02-25 | 86.40 | 87.07 | 85.85 | 86.41 | -0.02% | 1,770,300 |
| 2026-02-24 | 86.47 | 86.87 | 85.65 | 86.43 | -0.22% | 2,458,100 |
| 2026-02-23 | 86.15 | 86.99 | 85.93 | 86.62 | +0.79% | 2,361,600 |
| 2026-02-20 | 85.70 | 86.33 | 85.10 | 85.94 | +0.54% | 2,533,200 |
| 2026-02-19 | 86.03 | 86.87 | 85.34 | 85.48 | -0.30% | 2,952,800 |
| 2026-02-18 | 86.68 | 87.20 | 85.71 | 85.74 | -1.32% | 2,812,800 |
| 2026-02-17 | 85.14 | 87.24 | 85.11 | 86.89 | +1.94% | 3,569,100 |
| 2026-02-13 | 84.82 | 86.19 | 84.06 | 85.24 | +0.05% | 4,383,400 |
| 2026-02-12 | 85.69 | 87.20 | 85.14 | 85.20 | -0.57% | 4,787,900 |
| 2026-02-11 | 84.15 | 85.75 | 84.05 | 85.69 | +2.13% | 3,986,600 |
| 2026-02-10 | 82.82 | 84.06 | 82.67 | 83.90 | +1.39% | 3,808,900 |
| 2026-02-09 | 83.41 | 84.10 | 82.38 | 82.75 | +0.24% | 4,304,000 |
| 2026-02-06 | 80.82 | 82.80 | 79.52 | 82.55 | +3.39% | 3,926,100 |
| 2026-02-05 | 77.92 | 80.22 | 77.49 | 79.84 | +2.71% | 3,235,700 |
| 2026-02-04 | 78.00 | 78.39 | 77.21 | 77.73 | +0.05% | 2,402,300 |
| 2026-02-03 | 77.44 | 77.94 | 75.81 | 77.69 | +0.36% | 2,387,700 |
| 2026-02-02 | 77.83 | 78.54 | 77.12 | 77.41 | -0.33% | 2,733,000 |
| 2026-01-30 | 76.71 | 77.71 | 76.27 | 77.67 | +1.04% | 2,220,100 |
| 2026-01-29 | 76.22 | 77.30 | 75.84 | 76.87 | +1.25% | 2,346,000 |
| 2026-01-28 | 75.85 | 76.74 | 75.67 | 75.92 | -0.04% | 3,057,700 |
| 2026-01-27 | 76.58 | 76.91 | 75.89 | 75.95 | -0.43% | 2,220,000 |
| 2026-01-26 | 76.89 | 77.32 | 76.10 | 76.28 | -0.92% | 2,402,800 |
| 2026-01-23 | 76.53 | 77.19 | 76.04 | 76.99 | +0.54% | 2,878,800 |
| 2026-01-22 | 78.07 | 78.07 | 76.47 | 76.58 | -1.54% | 3,003,900 |
| 2026-01-21 | 78.77 | 78.77 | 76.24 | 77.78 | -0.51% | 3,578,600 |
| 2026-01-20 | 78.14 | 78.64 | 77.33 | 78.18 | -0.34% | 3,320,700 |
| 2026-01-16 | 76.74 | 78.52 | 76.68 | 78.45 | +1.99% | 2,559,200 |
| 2026-01-15 | 77.25 | 78.03 | 76.62 | 76.92 | +0.00% | 2,540,300 |
| 2026-01-14 | 76.93 | 77.28 | 75.65 | 76.92 | -0.01% | 2,470,500 |
| 2026-01-13 | 75.46 | 76.98 | 75.35 | 76.93 | +1.65% | 2,420,800 |
| 2026-01-12 | 75.03 | 76.48 | 75.01 | 75.68 | +1.04% | 2,037,100 |
| 2026-01-09 | 75.25 | 76.54 | 74.84 | 74.90 | -0.24% | 2,684,800 |
| 2026-01-08 | 75.76 | 75.85 | 73.82 | 75.08 | -0.81% | 3,077,100 |
| 2026-01-07 | 76.21 | 76.83 | 75.64 | 75.69 | -0.59% | 3,107,700 |
| 2026-01-06 | 76.15 | 76.57 | 75.58 | 76.14 | -0.39% | 2,835,000 |
| 2026-01-05 | 77.35 | 77.35 | 74.95 | 76.44 | -1.15% | 3,799,200 |
| 2026-01-02 | 77.37 | 77.70 | 76.69 | 77.33 | -0.06% | 2,673,800 |
| 2025-12-31 | 78.18 | 78.19 | 77.28 | 77.38 | -1.86% | 2,411,500 |
| 2025-12-30 | 79.78 | 80.00 | 78.81 | 78.85 | -1.00% | 1,791,300 |
| 2025-12-29 | 79.98 | 80.02 | 79.36 | 79.65 | +0.04% | 1,469,200 |
| 2025-12-26 | 79.55 | 79.80 | 79.35 | 79.62 | +0.00% | 1,101,900 |
| 2025-12-24 | 79.29 | 79.66 | 78.99 | 79.62 | +0.64% | 588,500 |
| 2025-12-23 | 79.02 | 79.34 | 78.66 | 79.11 | -0.09% | 1,208,700 |
| 2025-12-22 | 79.19 | 79.30 | 78.70 | 79.18 | +0.10% | 2,121,900 |
| 2025-12-19 | 79.64 | 79.98 | 79.01 | 79.10 | -1.01% | 11,246,500 |
| 2025-12-18 | 79.09 | 80.13 | 78.40 | 79.91 | +1.28% | 3,610,600 |
| 2025-12-17 | 78.27 | 78.95 | 77.20 | 78.90 | +0.83% | 3,638,400 |
| 2025-12-16 | 78.71 | 80.66 | 78.21 | 78.25 | -0.58% | 2,550,200 |
| 2025-12-15 | 78.22 | 79.50 | 78.22 | 78.71 | +1.09% | 3,565,100 |
| 2025-12-12 | 77.36 | 78.24 | 77.00 | 77.86 | +0.76% | 3,550,100 |
| 2025-12-11 | 77.73 | 77.84 | 76.14 | 77.27 | -0.59% | 4,134,700 |
| 2025-12-10 | 80.19 | 80.52 | 77.48 | 77.73 | -2.85% | 3,369,700 |
| 2025-12-09 | 81.30 | 81.89 | 79.81 | 80.01 | -1.22% | 2,572,200 |
| 2025-12-08 | 80.93 | 81.85 | 80.60 | 81.00 | +0.48% | 3,987,900 |
| 2025-12-05 | 80.39 | 80.87 | 79.49 | 80.61 | +0.20% | 2,298,600 |
| 2025-12-04 | 79.72 | 81.26 | 79.72 | 80.45 | +0.56% | 3,339,000 |
| 2025-12-03 | 80.00 | 80.21 | 79.24 | 80.00 | -0.10% | 2,783,300 |
| 2025-12-02 | 80.64 | 80.88 | 79.97 | 80.08 | -0.39% | 3,107,800 |
| 2025-12-01 | 80.23 | 80.81 | 80.11 | 80.39 | -0.30% | 3,669,000 |
| 2025-11-28 | 80.42 | 80.99 | 80.01 | 80.63 | +0.69% | 1,648,300 |
| 2025-11-26 | 79.05 | 80.28 | 79.05 | 80.08 | +0.81% | 1,985,400 |
| 2025-11-25 | 78.93 | 79.92 | 78.39 | 79.44 | +0.81% | 3,756,800 |
| 2025-11-24 | 79.46 | 79.48 | 78.75 | 78.80 | -0.56% | 4,948,300 |
| 2025-11-21 | 79.93 | 80.01 | 79.05 | 79.24 | -0.68% | 3,783,200 |
| 2025-11-20 | 80.29 | 80.50 | 79.74 | 79.78 | -0.28% | 3,006,000 |
| 2025-11-19 | 79.38 | 80.30 | 79.25 | 80.00 | +0.18% | 2,790,000 |
| 2025-11-18 | 79.39 | 80.29 | 79.03 | 79.86 | +1.09% | 3,175,400 |
| 2025-11-17 | 78.63 | 79.21 | 78.19 | 79.00 | +1.28% | 2,416,500 |
| 2025-11-14 | 77.69 | 78.09 | 77.44 | 78.00 | +0.98% | 2,998,400 |
| 2025-11-13 | 77.00 | 77.53 | 76.64 | 77.24 | +0.44% | 2,703,400 |
| 2025-11-12 | 75.89 | 77.09 | 75.82 | 76.90 | +0.96% | 2,698,400 |
| 2025-11-11 | 75.96 | 76.34 | 75.60 | 76.17 | +0.26% | 2,377,100 |
| 2025-11-10 | 75.82 | 76.62 | 75.64 | 75.97 | -0.13% | 2,614,200 |
| 2025-11-07 | 75.57 | 76.22 | 74.63 | 76.07 | +1.49% | 3,378,400 |
| 2025-11-06 | 74.90 | 75.44 | 74.76 | 74.95 | -0.04% | 3,528,100 |
| 2025-11-05 | 74.93 | 75.62 | 74.40 | 74.98 | +0.08% | 3,838,200 |
| 2025-11-04 | 74.63 | 75.16 | 73.42 | 74.92 | +1.07% | 3,267,700 |
| 2025-11-03 | 73.06 | 74.23 | 72.66 | 74.13 | +0.46% | 4,242,400 |
| 2025-10-31 | 74.06 | 74.48 | 73.45 | 73.79 | -0.77% | 4,783,600 |
| 2025-10-30 | 70.47 | 74.71 | 68.15 | 74.36 | +6.56% | 5,636,600 |
| 2025-10-29 | 69.72 | 70.20 | 69.17 | 69.78 | -0.39% | 4,526,500 |
| 2025-10-28 | 71.22 | 71.91 | 69.51 | 70.05 | -2.10% | 2,445,300 |
| 2025-10-27 | 70.38 | 71.59 | 70.26 | 71.55 | +1.65% | 1,985,800 |
| 2025-10-24 | 70.32 | 71.32 | 70.13 | 70.39 | +0.61% | 2,703,200 |
| 2025-10-23 | 70.48 | 70.52 | 69.78 | 69.96 | -0.71% | 1,517,200 |
| 2025-10-22 | 70.32 | 70.96 | 69.82 | 70.46 | +0.31% | 1,705,300 |
| 2025-10-21 | 71.81 | 72.02 | 70.13 | 70.24 | -1.76% | 2,480,800 |
| 2025-10-20 | 70.90 | 71.50 | 70.55 | 71.50 | +1.25% | 1,867,700 |
| 2025-10-17 | 69.55 | 70.84 | 69.49 | 70.62 | +1.54% | 2,036,100 |
| 2025-10-16 | 69.06 | 69.74 | 68.89 | 69.55 | +0.96% | 1,825,300 |
| 2025-10-15 | 67.80 | 69.03 | 67.80 | 68.89 | +1.37% | 2,024,200 |
| 2025-10-14 | 67.62 | 68.16 | 67.36 | 67.96 | +0.76% | 1,828,800 |
| 2025-10-13 | 67.25 | 67.70 | 66.93 | 67.45 | -0.41% | 1,995,600 |
| 2025-10-10 | 67.70 | 68.16 | 67.50 | 67.73 | +0.06% | 1,745,800 |
| 2025-10-09 | 68.08 | 68.46 | 67.58 | 67.69 | -0.46% | 1,463,200 |
| 2025-10-08 | 68.72 | 68.72 | 67.76 | 68.00 | -1.23% | 2,066,000 |
| 2025-10-07 | 69.25 | 69.45 | 68.42 | 68.85 | -0.58% | 1,494,100 |
| 2025-10-06 | 69.47 | 69.70 | 68.77 | 69.25 | -0.73% | 2,692,300 |
| 2025-10-03 | 69.59 | 70.49 | 69.57 | 69.76 | +0.24% | 2,206,600 |
| 2025-10-02 | 70.05 | 70.13 | 69.31 | 69.59 | -1.04% | 5,325,100 |
| 2025-10-01 | 70.00 | 70.52 | 69.78 | 70.32 | +0.47% | 2,608,900 |
| 2025-09-30 | 69.13 | 70.00 | 68.80 | 69.99 | +1.14% | 2,474,000 |
| 2025-09-29 | 68.93 | 69.68 | 68.62 | 69.20 | +0.29% | 3,011,400 |
| 2025-09-26 | 68.37 | 69.21 | 68.21 | 69.00 | +1.20% | 3,422,400 |
| 2025-09-25 | 68.73 | 68.92 | 68.11 | 68.18 | -0.44% | 2,937,300 |
| 2025-09-24 | 68.51 | 68.69 | 67.96 | 68.48 | -0.09% | 3,227,500 |
| 2025-09-23 | 67.51 | 69.01 | 67.15 | 68.54 | +2.10% | 4,277,300 |
| 2025-09-22 | 67.06 | 67.60 | 66.63 | 67.13 | +0.00% | 3,017,500 |
| 2025-09-19 | 67.66 | 67.71 | 66.54 | 67.13 | -1.24% | 7,286,800 |
| 2025-09-18 | 67.03 | 68.65 | 67.03 | 67.97 | +0.94% | 2,784,500 |
| 2025-09-17 | 68.10 | 68.71 | 67.27 | 67.34 | -1.07% | 2,890,600 |
| 2025-09-16 | 69.80 | 69.95 | 68.02 | 68.07 | -2.55% | 2,806,300 |
| 2025-09-15 | 69.77 | 70.01 | 69.56 | 69.85 | +0.17% | 3,016,000 |
| 2025-09-12 | 69.44 | 69.84 | 68.83 | 69.73 | +0.40% | 1,758,500 |
| 2025-09-11 | 69.26 | 69.74 | 69.18 | 69.45 | +0.29% | 1,593,900 |
| 2025-09-10 | 68.32 | 69.73 | 68.10 | 69.25 | +1.45% | 2,930,600 |
| 2025-09-09 | 68.05 | 68.69 | 67.74 | 68.26 | +0.26% | 2,434,600 |
| 2025-09-08 | 67.45 | 68.39 | 67.43 | 68.08 | +0.25% | 2,211,600 |
| 2025-09-05 | 68.00 | 68.27 | 66.38 | 67.91 | +0.28% | 2,688,700 |
| 2025-09-04 | 67.64 | 68.31 | 67.37 | 67.72 | +0.40% | 1,937,600 |
| 2025-09-03 | 67.69 | 68.01 | 67.29 | 67.45 | -0.69% | 2,045,800 |
| 2025-09-02 | 67.84 | 68.16 | 67.38 | 67.92 | -0.24% | 2,650,300 |
| 2025-08-29 | 67.58 | 68.14 | 67.46 | 68.08 | +0.80% | 2,121,800 |
| 2025-08-28 | 67.80 | 67.80 | 67.14 | 67.54 | -0.49% | 2,229,400 |
| 2025-08-27 | 67.94 | 68.18 | 67.67 | 67.87 | +0.40% | 2,876,800 |
| 2025-08-26 | 67.70 | 68.00 | 67.02 | 67.60 | -0.18% | 3,873,300 |
| 2025-08-25 | 67.80 | 68.10 | 67.32 | 67.72 | -0.10% | 2,192,400 |
| 2025-08-22 | 69.15 | 69.73 | 67.63 | 67.79 | -1.92% | 2,665,100 |
| 2025-08-21 | 69.01 | 69.52 | 68.85 | 69.12 | -0.09% | 1,601,100 |
| 2025-08-20 | 68.17 | 69.47 | 68.13 | 69.18 | +1.80% | 3,123,600 |
| 2025-08-19 | 67.32 | 68.00 | 67.17 | 67.96 | +1.12% | 2,459,700 |
| 2025-08-18 | 67.80 | 68.22 | 67.21 | 67.21 | -0.83% | 1,893,600 |
| 2025-08-15 | 67.51 | 67.90 | 67.41 | 67.77 | +0.36% | 3,265,000 |
| 2025-08-14 | 67.90 | 67.99 | 67.19 | 67.53 | -0.71% | 2,070,100 |
| 2025-08-13 | 68.50 | 68.57 | 67.18 | 68.01 | -0.73% | 2,925,200 |
| 2025-08-12 | 68.40 | 68.87 | 66.69 | 68.51 | +0.00% | 2,775,800 |
| 2025-08-11 | 68.36 | 68.95 | 68.24 | 68.51 | -0.09% | 1,857,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.22%). Worst month: Mar (-4.44%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ventas Inc's (VTR) latest close?
93.36 on 2026-08-07, from the Closelook data lake's daily price record.
What is VTR's 52-week high and low?
101.60 high and 66.38 low over the trailing 52 weeks, as of 2026-08-07.
What is Ventas Inc's strongest and weakest month historically?
Historically, VTR's strongest calendar month has been Nov (average +9.22%) and its weakest Mar (average -4.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.