VTR
Ventas, Inc.
NYQ
$80.43
+0.30
(+0.37%)
Deep pullback · -2.62σ
Hot zone
Grade B
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $80.49 | $81.39 | $80.21 | $80.43 | 0.5M |
| 2026-06-02 | $81.61 | $82.28 | $79.65 | $80.13 | 3.9M |
| 2026-06-01 | $83.72 | $84.30 | $81.56 | $81.71 | 2.9M |
| 2026-05-29 | $85.61 | $85.63 | $83.48 | $84.42 | 5.6M |
| 2026-05-28 | $88.09 | $88.43 | $85.60 | $85.79 | 3.0M |
| 2026-05-27 | $88.19 | $88.94 | $87.97 | $88.05 | 3.1M |
| 2026-05-26 | $89.04 | $89.68 | $87.46 | $88.37 | 3.1M |
| 2026-05-22 | $88.65 | $89.27 | $87.90 | $88.18 | 2.8M |
| 2026-05-21 | $89.46 | $89.46 | $87.50 | $88.00 | 5.4M |
| 2026-05-20 | $88.80 | $89.84 | $88.14 | $88.60 | 3.9M |
| 2026-05-19 | $88.13 | $88.85 | $87.92 | $88.35 | 5.0M |
| 2026-05-18 | $87.64 | $88.62 | $87.09 | $88.14 | 4.4M |
| 2026-05-15 | $91.06 | $91.06 | $87.37 | $87.45 | 3.8M |
| 2026-05-14 | $90.97 | $90.99 | $89.90 | $89.96 | 3.7M |
| 2026-05-13 | $88.62 | $90.46 | $88.00 | $90.35 | 6.5M |
| 2026-05-12 | $88.00 | $89.27 | $87.50 | $88.53 | 6.7M |
| 2026-05-11 | $87.67 | $88.76 | $86.83 | $87.69 | 4.6M |
| 2026-05-08 | $86.65 | $88.15 | $86.65 | $87.26 | 4.8M |
| 2026-05-07 | $86.30 | $86.90 | $85.17 | $86.55 | 5.1M |
| 2026-05-06 | $86.78 | $87.89 | $86.34 | $86.62 | 4.5M |
| 2026-05-05 | $87.82 | $88.27 | $85.88 | $86.78 | 4.8M |
| 2026-05-04 | $87.81 | $88.50 | $87.31 | $87.79 | 6.1M |
| 2026-05-01 | $87.83 | $88.39 | $87.40 | $88.02 | 4.1M |
| 2026-04-30 | $87.49 | $88.41 | $86.95 | $87.86 | 8.9M |
| 2026-04-29 | $87.57 | $88.18 | $86.63 | $87.37 | 10.1M |
| 2026-04-28 | $84.72 | $88.00 | $84.72 | $87.57 | 6.6M |
| 2026-04-27 | $83.25 | $85.21 | $82.70 | $84.70 | 5.9M |
| 2026-04-24 | $82.84 | $84.34 | $82.71 | $83.62 | 4.1M |
| 2026-04-23 | $80.64 | $83.11 | $80.51 | $82.93 | 3.1M |
| 2026-04-22 | $82.20 | $82.44 | $79.37 | $80.10 | 4.3M |
| 2026-04-21 | $84.49 | $84.69 | $81.28 | $82.11 | 4.1M |
| 2026-04-20 | $85.05 | $85.61 | $84.22 | $84.65 | 3.0M |
| 2026-04-17 | $85.18 | $85.72 | $84.25 | $85.10 | 6.5M |
| 2026-04-16 | $84.51 | $85.56 | $84.28 | $85.51 | 2.7M |
| 2026-04-15 | $85.07 | $85.51 | $84.35 | $84.87 | 2.8M |
| 2026-04-14 | $83.99 | $85.50 | $83.59 | $85.34 | 2.2M |
| 2026-04-13 | $85.37 | $85.48 | $83.55 | $84.41 | 4.0M |
| 2026-04-10 | $84.96 | $85.57 | $84.33 | $84.96 | 3.3M |
| 2026-04-09 | $84.00 | $86.30 | $83.90 | $84.95 | 2.5M |
| 2026-04-08 | $83.62 | $84.45 | $83.33 | $84.05 | 4.3M |
| 2026-04-07 | $82.90 | $83.88 | $82.76 | $83.64 | 2.3M |
| 2026-04-06 | $83.11 | $84.16 | $82.83 | $82.95 | 2.8M |
| 2026-04-02 | $82.03 | $83.64 | $81.59 | $83.27 | 3.4M |
| 2026-04-01 | $82.63 | $82.65 | $81.56 | $82.01 | 3.1M |
| 2026-03-31 | $81.82 | $82.36 | $80.82 | $81.78 | 3.0M |
| 2026-03-30 | $82.60 | $82.90 | $81.35 | $81.62 | 3.4M |
| 2026-03-27 | $82.84 | $83.11 | $81.90 | $81.91 | 4.9M |
| 2026-03-26 | $82.47 | $83.07 | $82.00 | $82.66 | 2.4M |
| 2026-03-25 | $82.24 | $83.40 | $82.11 | $82.70 | 1.9M |
| 2026-03-24 | $81.59 | $83.16 | $81.26 | $82.18 | 2.7M |
| 2026-03-23 | $83.43 | $84.03 | $81.76 | $81.85 | 2.9M |
| 2026-03-20 | $85.55 | $85.69 | $81.96 | $82.50 | 6.2M |
| 2026-03-19 | $87.25 | $87.96 | $85.44 | $85.55 | 3.1M |
| 2026-03-18 | $87.94 | $88.37 | $86.99 | $87.33 | 3.4M |
| 2026-03-17 | $88.08 | $88.21 | $87.33 | $88.00 | 2.5M |
| 2026-03-16 | $87.64 | $88.23 | $87.33 | $87.79 | 3.1M |
| 2026-03-13 | $87.02 | $87.38 | $86.23 | $86.56 | 6.8M |
| 2026-03-12 | $86.01 | $86.88 | $84.86 | $86.20 | 4.1M |
| 2026-03-11 | $85.56 | $86.36 | $85.31 | $85.81 | 1.9M |
| 2026-03-10 | $85.94 | $87.17 | $85.51 | $86.08 | 2.2M |
| 2026-03-09 | $84.37 | $86.34 | $83.80 | $86.21 | 1.7M |
| 2026-03-06 | $84.32 | $85.19 | $83.96 | $84.87 | 2.3M |
| 2026-03-05 | $85.99 | $86.14 | $83.97 | $84.96 | 2.5M |
| 2026-03-04 | $86.57 | $87.13 | $85.98 | $86.75 | 2.5M |
| 2026-03-03 | $85.74 | $86.83 | $85.02 | $86.50 | 1.7M |
| 2026-03-02 | $86.57 | $86.94 | $85.96 | $86.66 | 2.2M |
| 2026-02-27 | $86.74 | $87.87 | $85.93 | $86.16 | 7.1M |
| 2026-02-26 | $86.68 | $86.98 | $86.18 | $86.44 | 2.1M |
| 2026-02-25 | $86.40 | $87.07 | $85.85 | $86.41 | 1.8M |
| 2026-02-24 | $86.47 | $86.87 | $85.65 | $86.43 | 2.5M |
| 2026-02-23 | $86.15 | $86.99 | $85.93 | $86.62 | 2.4M |
| 2026-02-20 | $85.70 | $86.33 | $85.10 | $85.94 | 2.5M |
| 2026-02-19 | $86.03 | $86.87 | $85.34 | $85.48 | 3.0M |
| 2026-02-18 | $86.68 | $87.20 | $85.71 | $85.74 | 2.8M |
| 2026-02-17 | $85.14 | $87.24 | $85.11 | $86.89 | 3.6M |
| 2026-02-13 | $84.82 | $86.19 | $84.06 | $85.24 | 4.4M |
| 2026-02-12 | $85.69 | $87.20 | $85.14 | $85.20 | 4.8M |
| 2026-02-11 | $84.15 | $85.75 | $84.05 | $85.69 | 4.0M |
| 2026-02-10 | $82.82 | $84.06 | $82.67 | $83.90 | 3.8M |
| 2026-02-09 | $83.41 | $84.10 | $82.38 | $82.75 | 4.3M |
| 2026-02-06 | $80.82 | $82.80 | $79.52 | $82.55 | 3.9M |
| 2026-02-05 | $77.92 | $80.22 | $77.49 | $79.84 | 3.2M |
| 2026-02-04 | $78.00 | $78.39 | $77.21 | $77.73 | 2.4M |
| 2026-02-03 | $77.44 | $77.94 | $75.81 | $77.69 | 2.4M |
| 2026-02-02 | $77.83 | $78.54 | $77.12 | $77.41 | 2.7M |
| 2026-01-30 | $76.71 | $77.71 | $76.27 | $77.67 | 2.2M |
| 2026-01-29 | $76.22 | $77.30 | $75.84 | $76.87 | 2.3M |
| 2026-01-28 | $75.85 | $76.74 | $75.67 | $75.92 | 3.1M |
| 2026-01-27 | $76.58 | $76.91 | $75.89 | $75.95 | 2.2M |
| 2026-01-26 | $76.89 | $77.32 | $76.10 | $76.28 | 2.4M |
| 2026-01-23 | $76.53 | $77.19 | $76.04 | $76.99 | 2.9M |
| 2026-01-22 | $78.07 | $78.07 | $76.47 | $76.58 | 3.0M |
| 2026-01-21 | $78.77 | $78.77 | $76.24 | $77.78 | 3.6M |
| 2026-01-20 | $78.14 | $78.64 | $77.33 | $78.18 | 3.3M |
| 2026-01-16 | $76.74 | $78.52 | $76.68 | $78.45 | 2.6M |
| 2026-01-15 | $77.25 | $78.03 | $76.62 | $76.92 | 2.5M |
| 2026-01-14 | $76.93 | $77.28 | $75.65 | $76.92 | 2.5M |
| 2026-01-13 | $75.46 | $76.98 | $75.35 | $76.93 | 2.4M |
| 2026-01-12 | $75.03 | $76.48 | $75.01 | $75.68 | 2.0M |
| 2026-01-09 | $75.25 | $76.54 | $74.84 | $74.90 | 2.7M |
| 2026-01-08 | $75.76 | $75.85 | $73.82 | $75.08 | 3.1M |
| 2026-01-07 | $76.21 | $76.83 | $75.64 | $75.69 | 3.1M |
| 2026-01-06 | $76.15 | $76.57 | $75.58 | $76.14 | 2.8M |
| 2026-01-05 | $77.35 | $77.35 | $74.95 | $76.44 | 3.8M |
| 2026-01-02 | $77.37 | $77.70 | $76.69 | $77.33 | 2.7M |
| 2025-12-31 | $78.18 | $78.19 | $77.28 | $77.38 | 2.4M |
| 2025-12-30 | $79.78 | $80.00 | $78.81 | $78.85 | 1.8M |
| 2025-12-29 | $79.98 | $80.02 | $79.36 | $79.65 | 1.5M |
| 2025-12-26 | $79.55 | $79.80 | $79.35 | $79.62 | 1.1M |
| 2025-12-24 | $79.29 | $79.66 | $78.99 | $79.62 | 0.6M |
| 2025-12-23 | $79.02 | $79.34 | $78.66 | $79.11 | 1.2M |
| 2025-12-22 | $79.19 | $79.30 | $78.70 | $79.18 | 2.1M |
| 2025-12-19 | $79.64 | $79.98 | $79.01 | $79.10 | 11.2M |
| 2025-12-18 | $79.09 | $80.13 | $78.40 | $79.91 | 3.6M |
| 2025-12-17 | $78.27 | $78.95 | $77.20 | $78.90 | 3.6M |
| 2025-12-16 | $78.71 | $80.66 | $78.21 | $78.25 | 2.6M |
| 2025-12-15 | $78.22 | $79.50 | $78.22 | $78.71 | 3.6M |
| 2025-12-12 | $77.36 | $78.24 | $77.00 | $77.86 | 3.6M |
| 2025-12-11 | $77.73 | $77.84 | $76.14 | $77.27 | 4.1M |
| 2025-12-10 | $80.19 | $80.52 | $77.48 | $77.73 | 3.4M |
| 2025-12-09 | $81.30 | $81.89 | $79.81 | $80.01 | 2.6M |
| 2025-12-08 | $80.93 | $81.85 | $80.60 | $81.00 | 4.0M |
| 2025-12-05 | $80.39 | $80.87 | $79.49 | $80.61 | 2.3M |
| 2025-12-04 | $79.72 | $81.26 | $79.72 | $80.45 | 3.3M |
| 2025-12-03 | $80.00 | $80.21 | $79.24 | $80.00 | 2.8M |