Get the Stockscreener App
69.99
1.14%
0.79
Pre-market:
69.94
-0.05
-0.07%
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 September 30, 2025, is $69.99.
- 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 424.27% to $69.99 now.
- The 52-week high stock price for VTR is $71.36, representing a 1.96% increase from the current share price, occurred on April 03, 2025.
- The 52-week low stock price for VTR is $56.68, indicating a -19.02% decrease from the current share price, occurred on January 07, 2025.
- The closing price of Ventas Inc (VTR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 30, 2025 | $70.00 | $68.80 | $1.20 | 2,473,156.0 | +1.14% |
| Sep 29, 2025 | $69.68 | $68.62 | $1.06 | 3,000,551.0 | +0.29% |
| Sep 26, 2025 | $69.21 | $68.21 | $1.00 | 3,427,685.0 | +1.20% |
| Sep 25, 2025 | $68.92 | $68.11 | $0.805 | 2,937,107.0 | -0.44% |
| Sep 24, 2025 | $68.69 | $67.96 | $0.735 | 2,973,931.0 | -0.09% |
| Sep 23, 2025 | $69.01 | $67.15 | $1.86 | 4,277,217.0 | +2.10% |
| Sep 22, 2025 | $67.60 | $66.62 | $0.975 | 2,875,027.0 | +0.00% |
| Sep 19, 2025 | $67.71 | $66.54 | $1.17 | 7,286,580.0 | -1.24% |
| Sep 18, 2025 | $68.65 | $67.03 | $1.62 | 2,784,344.0 | +0.94% |
| Sep 17, 2025 | $68.71 | $67.27 | $1.44 | 2,890,226.0 | -1.07% |
| Sep 16, 2025 | $69.95 | $68.02 | $1.93 | 2,806,319.0 | -2.55% |
| Sep 15, 2025 | $70.01 | $69.56 | $0.45 | 2,941,260.0 | +0.17% |
| Sep 12, 2025 | $69.84 | $68.83 | $1.01 | 1,758,403.0 | +0.40% |
| Sep 11, 2025 | $69.74 | $69.18 | $0.56 | 1,593,854.0 | +0.29% |
| Sep 10, 2025 | $69.73 | $68.09 | $1.64 | 2,930,462.0 | +1.45% |
| Sep 09, 2025 | $68.69 | $67.74 | $0.95 | 2,434,536.0 | +0.26% |
| Sep 08, 2025 | $68.39 | $67.43 | $0.955 | 2,211,676.0 | +0.25% |
| Sep 05, 2025 | $68.27 | $66.38 | $1.89 | 2,688,643.0 | +0.28% |
| Sep 04, 2025 | $68.31 | $67.37 | $0.94 | 1,937,628.0 | +0.40% |
| Sep 03, 2025 | $68.01 | $67.29 | $0.72 | 2,045,785.0 | -0.69% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $70.01 | $66.38 | $3.64 | 63,397,809.0 | +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% |
Ventas Inc Stock (VTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $50.98 | $45.87 | $5.12 | 44,348,695.0 | +8.73% |
| Nov, 2023 | $46.13 | $41.93 | $4.20 | 39,816,082.0 | +7.96% |
| Oct, 2023 | $44.25 | $39.33 | $4.92 | 48,977,798.0 | +0.78% |
| Sep, 2023 | $44.70 | $41.30 | $3.40 | 41,613,563.0 | -3.55% |
| Aug, 2023 | $48.89 | $41.31 | $7.58 | 59,111,569.0 | -9.98% |
| Jul, 2023 | $50.05 | $47.04 | $3.01 | 33,873,372.0 | +2.64% |
| Jun, 2023 | $47.68 | $42.76 | $4.92 | 53,249,941.0 | +9.57% |
| May, 2023 | $48.83 | $41.95 | $6.88 | 51,458,603.0 | -10.22% |
| Apr, 2023 | $48.21 | $41.76 | $6.45 | 42,023,749.0 | +10.84% |
| Mar, 2023 | $49.02 | $41.41 | $7.61 | 57,222,193.0 | -10.89% |
| Feb, 2023 | $53.15 | $48.60 | $4.55 | 37,950,546.0 | -6.10% |
| Jan, 2023 | $51.98 | $44.74 | $7.24 | 38,500,526.0 | +15.01% |
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):