Get the Stockscreener App
83.64
0.83%
0.69
After Hours:
83.64
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Ventas Inc Stock (VTR) Price History
The historical daily chart and data for Ventas Inc stock (VTR), adjusted for splits and dividends, show that the latest closing stock price as of April 07, 2026, is $83.64.
- Ventas Inc all-time high stock price is $93.56, occurred on January 28, 2015.
- The lowest Ventas Inc stock price recorded was $13.35 on March 18, 2020. Since then, Ventas Inc's stock price has risen over 526.52% to $83.64 now.
- The 52-week high stock price for VTR is $88.36, representing a 5.65% increase from the current share price, occurred on March 18, 2026.
- The 52-week low stock price for VTR is $60.15, indicating a -28.08% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ventas Inc (VTR) stock in the beginning of 2025 was $51.94. The stock closed the year at $45.05, a loss of over -13.27% for the year.
The table below shows more information about VTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 07, 2026 | $83.88 | $82.76 | $1.12 | 2,076,831.0 | +0.83% |
| Apr 06, 2026 | $84.16 | $82.83 | $1.33 | 2,783,092.0 | -0.38% |
| Apr 02, 2026 | $83.64 | $81.59 | $2.05 | 3,048,895.0 | +1.54% |
| Apr 01, 2026 | $82.65 | $81.56 | $1.09 | 3,122,607.0 | +0.28% |
| Mar 31, 2026 | $82.36 | $80.82 | $1.54 | 3,047,111.0 | +0.20% |
| Mar 30, 2026 | $82.90 | $81.35 | $1.55 | 3,367,323.0 | -0.35% |
| Mar 27, 2026 | $83.11 | $81.90 | $1.21 | 2,892,384.0 | -0.91% |
| Mar 26, 2026 | $83.07 | $82.00 | $1.07 | 2,365,663.0 | -0.05% |
| Mar 25, 2026 | $83.40 | $82.11 | $1.29 | 1,936,955.0 | +0.63% |
| Mar 24, 2026 | $83.16 | $81.26 | $1.89 | 2,689,823.0 | +0.40% |
| Mar 23, 2026 | $84.03 | $81.76 | $2.27 | 2,924,927.0 | -0.79% |
| Mar 20, 2026 | $85.69 | $81.96 | $3.73 | 6,181,215.0 | -3.57% |
| Mar 19, 2026 | $87.96 | $85.44 | $2.52 | 3,085,402.0 | -2.04% |
| Mar 18, 2026 | $88.36 | $86.99 | $1.38 | 3,428,662.0 | -0.76% |
| Mar 17, 2026 | $88.21 | $87.33 | $0.88 | 2,540,302.0 | +0.24% |
| Mar 16, 2026 | $88.23 | $87.33 | $0.905 | 3,057,991.0 | +1.42% |
| Mar 13, 2026 | $87.38 | $86.23 | $1.15 | 6,807,443.0 | +0.42% |
| Mar 12, 2026 | $86.88 | $84.86 | $2.02 | 4,135,275.0 | +0.45% |
| Mar 11, 2026 | $86.36 | $85.31 | $1.05 | 1,916,350.0 | -0.31% |
| Mar 10, 2026 | $87.17 | $85.51 | $1.66 | 2,242,129.0 | -0.15% |
Ventas Inc Stock (VTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ventas Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ventas Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ventas Inc Stock (VTR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $84.16 | $81.56 | $2.60 | 13,108,256.0 | +2.27% |
| Mar, 2026 | $88.36 | $80.82 | $7.55 | 65,474,262.0 | -5.08% |
| Feb, 2026 | $87.87 | $75.81 | $12.06 | 63,135,382.0 | +10.93% |
| Jan, 2026 | $78.77 | $73.82 | $4.95 | 55,087,530.0 | +0.37% |
Ventas Inc Stock (VTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $81.89 | $76.14 | $5.75 | 64,897,166.0 | -2.21% |
| Nov, 2025 | $80.99 | $72.66 | $8.33 | 58,381,090.0 | +9.27% |
| Oct, 2025 | $74.71 | $66.92 | $7.78 | 60,291,195.0 | +5.43% |
| Sep, 2025 | $70.01 | $66.38 | $3.64 | 60,924,653.0 | +2.81% |
| Aug, 2025 | $69.73 | $66.61 | $3.12 | 54,229,511.0 | +1.34% |
| Jul, 2025 | $68.47 | $61.93 | $6.54 | 58,139,375.0 | +6.38% |
| Jun, 2025 | $64.31 | $61.76 | $2.55 | 76,374,272.0 | -1.76% |
| May, 2025 | $69.00 | $63.07 | $5.93 | 66,557,440.0 | -8.28% |
| Apr, 2025 | $71.36 | $60.15 | $11.21 | 67,258,150.0 | +1.92% |
| Mar, 2025 | $71.00 | $65.77 | $5.23 | 67,365,233.0 | -0.61% |
| Feb, 2025 | $69.25 | $58.72 | $10.53 | 52,719,308.0 | +14.50% |
| Jan, 2025 | $62.26 | $56.68 | $5.58 | 48,174,652.0 | +2.60% |
Ventas Inc Stock (VTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $63.84 | $57.62 | $6.22 | 55,070,071.0 | -8.68% |
| Nov, 2024 | $66.07 | $62.40 | $3.67 | 48,809,197.0 | -2.17% |
| Oct, 2024 | $67.61 | $61.36 | $6.25 | 48,283,024.0 | +2.12% |
| Sep, 2024 | $66.03 | $61.50 | $4.53 | 61,812,319.0 | +3.25% |
| Aug, 2024 | $62.31 | $54.68 | $7.63 | 54,150,794.0 | +14.09% |
| Jul, 2024 | $55.20 | $50.38 | $4.82 | 36,500,152.0 | +6.20% |
| Jun, 2024 | $51.26 | $49.06 | $2.20 | 39,411,007.0 | +1.99% |
| May, 2024 | $50.41 | $43.64 | $6.77 | 48,011,675.0 | +13.50% |
| Apr, 2024 | $45.17 | $41.45 | $3.72 | 42,451,149.0 | +1.70% |
| Mar, 2024 | $44.65 | $41.92 | $2.73 | 50,448,792.0 | +2.96% |
| Feb, 2024 | $47.23 | $41.98 | $5.25 | 55,396,773.0 | -8.84% |
| Jan, 2024 | $50.60 | $46.38 | $4.22 | 42,750,898.0 | -6.92% |
1.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):