Ventas, Inc.
89.38USD
-0.4900 (-0.55%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 89.87 | 3,614,800 |
| Fr 09/04/26 | 90.27 | 3,502,800 |
| Th 09/03/26 | 92.11 | 2,796,700 |
| We 09/02/26 | 92.06 | 2,792,000 |
| Tu 09/01/26 | 92.07 | 3,351,594 |
| Mo 08/31/26 | 91.17 | 4,254,050 |
| Fr 08/28/26 | 91.81 | 1,916,830 |
| Th 08/27/26 | 92.89 | 1,529,164 |
| We 08/26/26 | 93.50 | 2,182,919 |
| Tu 08/25/26 | 93.83 | 2,916,839 |
| Mo 08/24/26 | 93.47 | 2,133,627 |
| Fr 08/21/26 | 93.06 | 2,753,000 |
| Th 08/20/26 | 92.68 | 2,090,700 |
| We 08/19/26 | 91.85 | 5,609,200 |
| Tu 08/18/26 | 91.20 | 3,077,700 |
| Mo 08/17/26 | 91.17 | 2,910,900 |
| Fr 08/14/26 | 91.52 | 3,000,700 |
| Th 08/13/26 | 90.29 | 2,306,100 |
| We 08/12/26 | 89.01 | 2,563,900 |
| Tu 08/11/26 | 86.96 | 4,890,100 |
| Mo 08/10/26 | 91.95 | 2,894,100 |
| Fr 08/07/26 | 93.36 | 2,276,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 92.26 | 2,196,900 |
| We 08/05/26 | 92.53 | 3,456,500 |
| Tu 08/04/26 | 90.85 | 3,283,400 |
| Mo 08/03/26 | 90.85 | 4,408,000 |
| Fr 07/31/26 | 93.51 | 4,300,600 |
| Th 07/30/26 | 91.92 | 6,339,400 |
| We 07/29/26 | 97.72 | 4,499,600 |
| Tu 07/28/26 | 98.14 | 4,787,100 |
| Mo 07/27/26 | 100.11 | 3,885,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 94.07 | 3,753,100 |
| Mo 07/06/26 | 92.21 | 2,669,700 |
| Th 07/02/26 | 92.52 | 6,511,700 |
| We 07/01/26 | 89.65 | 7,452,200 |
| Tu 06/30/26 | 88.80 | 5,010,600 |
| Mo 06/29/26 | 89.30 | 3,631,000 |
| Fr 06/26/26 | 89.05 | 5,505,000 |
| Th 06/25/26 | 87.43 | 3,519,900 |
| We 06/24/26 | 86.57 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 79.04 | 4,629,900 |
| Tu 06/02/26 | 80.13 | 3,871,800 |
| Mo 06/01/26 | 81.71 | 2,876,200 |
| Fr 05/29/26 | 84.42 | 5,607,800 |
| Th 05/28/26 | 85.79 | 2,982,000 |
| We 05/27/26 | 88.05 | 3,147,700 |
| Tu 05/26/26 | 88.37 | 3,061,200 |
| Fr 05/22/26 | 88.18 | 2,826,800 |
| Th 05/21/26 | 88.00 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 88.02 | 4,084,400 |
| Th 04/30/26 | 87.86 | 8,946,300 |
| We 04/29/26 | 87.37 | 10,054,100 |
| Tu 04/28/26 | 87.57 | 6,573,000 |
| Mo 04/27/26 | 84.70 | 5,894,700 |
| Fr 04/24/26 | 83.62 | 4,059,000 |
| Th 04/23/26 | 82.93 | 3,128,700 |
| We 04/22/26 | 80.10 | 4,343,900 |
| Tu 04/21/26 | 82.11 | 4,078,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 81.78 | 3,048,200 |
| Mo 03/30/26 | 81.62 | 3,373,300 |
| Fr 03/27/26 | 81.91 | 4,861,700 |
| Th 03/26/26 | 82.66 | 2,365,900 |
| We 03/25/26 | 82.70 | 1,937,200 |
| Tu 03/24/26 | 82.18 | 2,689,800 |
| Mo 03/23/26 | 81.85 | 2,925,100 |
| Fr 03/20/26 | 82.50 | 6,182,600 |
| Th 03/19/26 | 85.55 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 86.16 | 7,071,000 |
| Th 02/26/26 | 86.44 | 2,079,300 |
| We 02/25/26 | 86.41 | 1,770,300 |
| Tu 02/24/26 | 86.43 | 2,458,100 |
| Mo 02/23/26 | 86.62 | 2,361,600 |
| Fr 02/20/26 | 85.94 | 2,533,200 |
| Th 02/19/26 | 85.48 | 2,952,800 |
| We 02/18/26 | 85.74 | 2,812,800 |
| Tu 02/17/26 | 86.89 | 3,569,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 75.95 | 2,220,000 |
| Mo 01/26/26 | 76.28 | 2,402,800 |
| Fr 01/23/26 | 76.99 | 2,878,800 |
| Th 01/22/26 | 76.58 | 3,003,900 |
| We 01/21/26 | 77.78 | 3,578,600 |
| Tu 01/20/26 | 78.18 | 3,320,700 |
| Fr 01/16/26 | 78.45 | 2,559,200 |
| Th 01/15/26 | 76.92 | 2,540,300 |
| We 01/14/26 | 76.92 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 79.11 | 1,208,700 |
| Mo 12/22/25 | 79.18 | 2,121,900 |
| Fr 12/19/25 | 79.10 | 11,246,500 |
| Th 12/18/25 | 79.91 | 3,610,600 |
| We 12/17/25 | 78.90 | 3,638,400 |
| Tu 12/16/25 | 78.25 | 2,550,200 |
| Mo 12/15/25 | 78.71 | 3,565,100 |
| Fr 12/12/25 | 77.86 | 3,550,100 |
| Th 12/11/25 | 77.27 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 79.78 | 3,006,000 |
| We 11/19/25 | 80.00 | 2,790,000 |
| Tu 11/18/25 | 79.86 | 3,175,400 |
| Mo 11/17/25 | 79.00 | 2,416,500 |
| Fr 11/14/25 | 78.00 | 2,998,400 |
| Th 11/13/25 | 77.24 | 2,703,400 |
| We 11/12/25 | 76.90 | 2,698,400 |
| Tu 11/11/25 | 76.17 | 2,377,100 |
| Mo 11/10/25 | 75.97 | 2,614,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 70.24 | 2,480,800 |
| Mo 10/20/25 | 71.50 | 1,867,700 |
| Fr 10/17/25 | 70.62 | 2,036,100 |
| Th 10/16/25 | 69.55 | 1,825,300 |
| We 10/15/25 | 68.89 | 2,024,200 |
| Tu 10/14/25 | 67.96 | 1,828,800 |
| Mo 10/13/25 | 67.45 | 1,995,600 |
| Fr 10/10/25 | 67.73 | 1,745,800 |
| Th 10/09/25 | 67.69 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 67.13 | 7,286,800 |
| Th 09/18/25 | 67.97 | 2,784,500 |
| We 09/17/25 | 67.34 | 2,890,600 |
| Tu 09/16/25 | 68.07 | 2,806,300 |
| Mo 09/15/25 | 69.85 | 3,016,000 |
| Fr 09/12/25 | 69.73 | 1,758,500 |
| Th 09/11/25 | 69.45 | 1,593,900 |
| We 09/10/25 | 69.25 | 2,930,600 |
| Tu 09/09/25 | 68.26 | 2,434,600 |
| Fr 07/24/26 | 100.53 | 2,872,000 |
| Th 07/23/26 | 97.92 | 2,809,400 |
| We 07/22/26 | 97.18 | 2,525,200 |
| Tu 07/21/26 | 97.62 | 2,397,400 |
| Mo 07/20/26 | 96.25 | 2,581,300 |
| Fr 07/17/26 | 96.10 | 3,516,800 |
| Th 07/16/26 | 95.04 | 3,435,500 |
| We 07/15/26 | 92.29 | 3,156,000 |
| Tu 07/14/26 | 92.40 | 1,925,500 |
| Mo 07/13/26 | 92.06 | 2,411,800 |
| Fr 07/10/26 | 90.66 | 3,084,100 |
| Th 07/09/26 | 91.74 | 2,491,000 |
| We 07/08/26 | 92.41 | 3,206,900 |
| 5,288,600 |
| Tu 06/23/26 | 85.37 | 3,827,300 |
| Mo 06/22/26 | 83.04 | 4,966,200 |
| Th 06/18/26 | 81.60 | 8,802,900 |
| We 06/17/26 | 82.15 | 3,909,300 |
| Tu 06/16/26 | 83.89 | 3,100,300 |
| Mo 06/15/26 | 83.46 | 4,183,200 |
| Fr 06/12/26 | 84.60 | 2,976,900 |
| Th 06/11/26 | 83.89 | 3,476,900 |
| We 06/10/26 | 84.35 | 4,557,300 |
| Tu 06/09/26 | 82.47 | 3,730,600 |
| Mo 06/08/26 | 79.62 | 3,166,700 |
| Fr 06/05/26 | 82.02 | 3,685,700 |
| Th 06/04/26 | 79.10 | 3,013,200 |
| 5,385,200 |
| We 05/20/26 | 88.60 | 3,907,500 |
| Tu 05/19/26 | 88.35 | 4,980,900 |
| Mo 05/18/26 | 88.14 | 4,364,300 |
| Fr 05/15/26 | 87.45 | 3,815,300 |
| Th 05/14/26 | 89.96 | 3,679,500 |
| We 05/13/26 | 90.35 | 6,455,700 |
| Tu 05/12/26 | 88.53 | 6,658,000 |
| Mo 05/11/26 | 87.69 | 4,559,600 |
| Fr 05/08/26 | 87.26 | 4,813,300 |
| Th 05/07/26 | 86.55 | 5,148,400 |
| We 05/06/26 | 86.62 | 4,531,000 |
| Tu 05/05/26 | 86.78 | 4,770,100 |
| Mo 05/04/26 | 87.79 | 6,147,300 |
| Mo 04/20/26 | 84.65 | 2,984,300 |
| Fr 04/17/26 | 85.10 | 6,482,000 |
| Th 04/16/26 | 85.51 | 2,720,800 |
| We 04/15/26 | 84.87 | 2,818,700 |
| Tu 04/14/26 | 85.34 | 2,187,800 |
| Mo 04/13/26 | 84.41 | 3,988,900 |
| Fr 04/10/26 | 84.96 | 3,345,400 |
| Th 04/09/26 | 84.95 | 2,507,300 |
| We 04/08/26 | 84.05 | 4,308,000 |
| Tu 04/07/26 | 83.64 | 2,301,700 |
| Mo 04/06/26 | 82.95 | 2,791,200 |
| Th 04/02/26 | 83.27 | 3,411,400 |
| We 04/01/26 | 82.01 | 3,074,600 |
| 3,085,800 |
| We 03/18/26 | 87.33 | 3,429,400 |
| Tu 03/17/26 | 88.00 | 2,540,600 |
| Mo 03/16/26 | 87.79 | 3,058,900 |
| Fr 03/13/26 | 86.56 | 6,807,500 |
| Th 03/12/26 | 86.20 | 4,145,300 |
| We 03/11/26 | 85.81 | 1,869,100 |
| Tu 03/10/26 | 86.08 | 2,249,100 |
| Mo 03/09/26 | 86.21 | 1,733,500 |
| Fr 03/06/26 | 84.87 | 2,280,600 |
| Th 03/05/26 | 84.96 | 2,527,000 |
| We 03/04/26 | 86.75 | 2,453,400 |
| Tu 03/03/26 | 86.50 | 1,712,000 |
| Mo 03/02/26 | 86.66 | 2,175,600 |
| Fr 02/13/26 | 85.24 | 4,383,400 |
| Th 02/12/26 | 85.20 | 4,787,900 |
| We 02/11/26 | 85.69 | 3,986,600 |
| Tu 02/10/26 | 83.90 | 3,808,900 |
| Mo 02/09/26 | 82.75 | 4,304,000 |
| Fr 02/06/26 | 82.55 | 3,926,100 |
| Th 02/05/26 | 79.84 | 3,235,700 |
| We 02/04/26 | 77.73 | 2,402,300 |
| Tu 02/03/26 | 77.69 | 2,387,700 |
| Mo 02/02/26 | 77.41 | 2,733,000 |
| Fr 01/30/26 | 77.67 | 2,220,100 |
| Th 01/29/26 | 76.87 | 2,346,000 |
| We 01/28/26 | 75.92 | 3,057,700 |
| 2,470,500 |
| Tu 01/13/26 | 76.93 | 2,420,800 |
| Mo 01/12/26 | 75.68 | 2,037,100 |
| Fr 01/09/26 | 74.90 | 2,684,800 |
| Th 01/08/26 | 75.08 | 3,077,100 |
| We 01/07/26 | 75.69 | 3,107,700 |
| Tu 01/06/26 | 76.14 | 2,835,000 |
| Mo 01/05/26 | 76.44 | 3,799,200 |
| Fr 01/02/26 | 77.33 | 2,673,800 |
| We 12/31/25 | 77.38 | 2,411,500 |
| Tu 12/30/25 | 78.85 | 1,791,300 |
| Mo 12/29/25 | 79.65 | 1,469,200 |
| Fr 12/26/25 | 79.62 | 1,101,900 |
| We 12/24/25 | 79.62 | 588,500 |
| 4,134,700 |
| We 12/10/25 | 77.73 | 3,369,700 |
| Tu 12/09/25 | 80.01 | 2,572,200 |
| Mo 12/08/25 | 81.00 | 3,987,900 |
| Fr 12/05/25 | 80.61 | 2,298,600 |
| Th 12/04/25 | 80.45 | 3,339,000 |
| We 12/03/25 | 80.00 | 2,783,300 |
| Tu 12/02/25 | 80.08 | 3,107,800 |
| Mo 12/01/25 | 80.39 | 3,669,000 |
| Fr 11/28/25 | 80.63 | 1,648,300 |
| We 11/26/25 | 80.08 | 1,985,400 |
| Tu 11/25/25 | 79.44 | 3,756,800 |
| Mo 11/24/25 | 78.80 | 4,948,300 |
| Fr 11/21/25 | 79.24 | 3,783,200 |
| Fr 11/07/25 | 76.07 | 3,378,400 |
| Th 11/06/25 | 74.95 | 3,528,100 |
| We 11/05/25 | 74.98 | 3,838,200 |
| Tu 11/04/25 | 74.92 | 3,267,700 |
| Mo 11/03/25 | 74.13 | 4,242,400 |
| Fr 10/31/25 | 73.79 | 4,783,600 |
| Th 10/30/25 | 74.36 | 5,636,600 |
| We 10/29/25 | 69.78 | 4,526,500 |
| Tu 10/28/25 | 70.05 | 2,445,300 |
| Mo 10/27/25 | 71.55 | 1,985,800 |
| Fr 10/24/25 | 70.39 | 2,703,200 |
| Th 10/23/25 | 69.96 | 1,517,200 |
| We 10/22/25 | 70.46 | 1,705,300 |
| 1,463,200 |
| We 10/08/25 | 68.00 | 2,066,000 |
| Tu 10/07/25 | 68.85 | 1,494,100 |
| Mo 10/06/25 | 69.25 | 2,692,300 |
| Fr 10/03/25 | 69.76 | 2,206,600 |
| Th 10/02/25 | 69.59 | 5,325,100 |
| We 10/01/25 | 70.32 | 2,608,900 |
| Tu 09/30/25 | 69.99 | 2,474,000 |
| Mo 09/29/25 | 69.20 | 3,011,400 |
| Fr 09/26/25 | 69.00 | 3,422,400 |
| Th 09/25/25 | 68.18 | 2,937,300 |
| We 09/24/25 | 68.48 | 3,227,500 |
| Tu 09/23/25 | 68.54 | 4,277,300 |
| Mo 09/22/25 | 67.13 | 3,017,500 |
| Mo 09/08/25 | 68.08 | 2,211,600 |