Skip to main content
VTR logo

Ventas, Inc.

VTRNYSEReal EstateREIT - Healthcare Facilities

$87.42Today:- (-)1Y +24.34%

As of Oct 26, 2026 close

Market cap
$43.51B
P/E (TTM)
165.61
Forward P/E
116.19
Dividend yield
2.35%
52-week range
$68.15$101.60
Volume (live)
-
Avg. volume (3M)
3.79M

Ventas (VTR) Historical Stock Prices

Analyze Ventas (VTR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ventas (VTR) Interactive Price Chart

Interactive historical price chart showing Ventas stock price movements and trends across multiple time periods.

Loading chart...

VTR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VTR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202686.8088.1086.8087.4287.421.95M
Oct 23, 202687.3887.9086.1786.8086.802.46M
Oct 22, 202685.3087.2285.3086.9986.992.75M
Oct 21, 202686.7086.8185.2685.3885.382.88M
Oct 20, 202685.1686.8285.1186.4986.492.27M
Oct 19, 202685.4985.8484.1384.5184.512.30M
Oct 16, 202685.1086.0484.5685.8685.863.77M
Oct 15, 202685.9886.3684.5684.8684.864.25M
Oct 14, 202684.1885.4083.2684.3184.313.86M
Oct 13, 202684.4184.4383.0683.8583.853.76M
Oct 12, 202682.0683.5681.7183.5483.544.34M
Oct 9, 202681.7282.9481.3382.0482.043.82M
Oct 8, 202680.1182.2579.8581.7681.764.57M
Oct 7, 202682.1382.3179.9380.0480.044.17M
Oct 6, 202681.4882.0680.7781.8681.863.92M
Oct 5, 202683.9584.0581.1381.3681.367.54M
Oct 2, 202684.4084.8183.2384.0184.012.81M
Oct 1, 202684.7084.8783.3383.7383.732.81M
Sep 30, 202686.8687.2284.9685.0285.022.75M
Sep 29, 202686.4387.2086.0986.9186.392.37M
Sep 28, 202686.8887.8786.5187.0486.522.17M
Sep 25, 202687.0687.0685.6286.5986.072.42M
Sep 24, 202687.2088.4986.7286.8386.313.13M
Sep 23, 202686.3587.0985.8986.6486.122.74M
Sep 22, 202686.2587.2886.2586.8686.345.94M
Sep 21, 202686.7787.8186.5587.0386.515.43M
Sep 18, 202687.3387.6686.5586.6986.1713.56M
Sep 17, 202688.5788.6387.5387.7187.193.02M
Sep 16, 202688.3289.7887.8788.2187.682.91M
Sep 15, 202689.1089.1987.4888.5688.033.08M
Sep 14, 202690.9192.0989.0689.1088.572.63M
Sep 11, 202691.1291.3989.8889.9989.453.80M
Sep 10, 202690.2491.0989.7790.4489.902.83M
Sep 9, 202689.6090.1088.5589.3888.853.71M
Sep 8, 202690.0891.6189.5789.8789.333.61M
Sep 4, 202691.3292.2290.1590.2789.733.50M
Sep 3, 202692.4792.9991.5992.1191.562.80M
Sep 2, 202691.9792.7690.9292.0691.512.79M
Sep 1, 202692.0193.3791.4192.0791.523.35M
Aug 31, 202691.1791.6090.2891.1790.624.25M
Aug 28, 202693.4293.8391.7391.8191.261.92M
Aug 27, 202692.3693.1891.5992.8992.331.53M
Aug 26, 202693.9494.5093.2293.5092.942.18M
Aug 25, 202693.5794.4092.8393.8393.272.92M
Aug 24, 202693.4594.4592.6393.4792.912.13M
Aug 21, 202692.6194.3192.0093.0692.502.75M
Aug 20, 202691.9393.6891.7592.6892.132.09M
Aug 19, 202691.6392.0291.0191.8591.305.61M
Aug 18, 202690.2892.3590.2891.2090.653.08M
Aug 17, 202691.2991.6390.4191.1790.622.91M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.