Skip to main content
Ventas, Inc. (LON:0LO4)
London flag London · Delayed Price · Currency is GBP · Price in USD
80.02
-0.88 (-1.09%)
At close: Dec 5, 2025

Ventas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202580.4580.5080.4580.50--0.49%-
Dec 4, 202580.0181.2680.0180.9080.901.68%854
Dec 3, 202580.0080.1779.4379.5679.56-0.62%331
Dec 2, 202579.7580.6979.7580.0680.06-0.85%386
Dec 1, 202580.9780.9780.2380.7580.75-0.04%3,305
Nov 28, 202580.3480.9580.1880.7880.781.04%4,932
Nov 26, 202579.2580.1378.7879.9579.950.28%545
Nov 25, 202579.5079.7978.5379.7379.730.92%318
Nov 24, 202578.7879.2878.7879.0079.00-0.30%506
Nov 21, 202579.6379.8479.2479.2479.24-1.07%157
Nov 20, 202580.0580.5079.8180.0980.090.26%776
Nov 19, 202579.8780.2879.2679.8879.880.26%894
Nov 18, 202578.9980.1078.4679.6879.681.06%1,186
Nov 17, 202579.0579.1678.4378.8478.841.24%503
Nov 14, 202577.6477.9877.5877.8877.880.55%342
Nov 13, 202576.8677.4976.8677.4577.450.96%624
Nov 12, 202575.2576.8175.2576.7276.721.44%97
Nov 11, 202575.9275.9275.6275.6375.63-0.42%59
Nov 10, 202575.4076.1975.4075.9575.951.05%122
Nov 7, 202575.4975.6874.6375.1675.16-0.12%102
Nov 6, 202574.8975.2574.8975.2575.25-0.15%8
Nov 5, 202574.9675.3674.6875.3675.360.58%1,088
Nov 4, 202574.5875.1174.4874.9274.921.49%179
Nov 3, 202573.3973.8372.7973.8373.83-0.40%105
Oct 31, 202573.4374.4273.4374.1274.120.25%295
Oct 30, 202572.6674.1869.5073.9473.946.11%1,446
Oct 29, 202569.8670.0369.3769.6869.68-0.90%145
Oct 28, 202571.8671.8669.8470.3170.31-1.28%98
Oct 27, 202570.4471.2270.4471.2271.220.19%103
Oct 24, 202570.4971.0970.1571.0871.081.55%216
Oct 23, 202570.5270.6069.9470.0070.00-0.87%7
Oct 22, 202570.5170.6270.2470.6170.61-0.40%2,291
Oct 21, 202571.5571.8870.9070.9070.90-0.70%184
Oct 20, 202571.0071.4070.4871.4071.401.35%656
Oct 17, 202569.9770.4569.5970.4570.451.40%122
Oct 16, 202569.0669.6768.8969.4869.481.07%2,972
Oct 15, 202568.2668.7468.2468.7468.741.36%20
Oct 14, 202567.7267.8267.6067.8267.820.64%16
Oct 13, 202567.3667.6066.6667.3967.39-0.84%72
Oct 10, 202568.1068.2067.8467.9667.960.12%33
Oct 9, 202568.1668.3267.8867.8867.880.04%28
Oct 8, 202568.3668.6967.8567.8567.85-2.18%84
Oct 7, 202569.2569.3668.7169.3669.360.02%208
Oct 6, 202569.7169.7169.1969.3569.35-1.36%32
Oct 3, 202569.2770.3569.2770.3070.301.17%1,868
Oct 2, 202570.1370.1369.3769.4969.49-0.93%58
Oct 1, 202570.0970.2869.7870.1470.140.82%643
Sep 30, 202568.7369.5768.7369.5769.570.43%9,307
Sep 29, 202569.2569.5168.8069.2768.790.26%177
Sep 26, 202568.8269.2468.6469.0968.610.91%216