VENTAS INC

Ticker: VTR CUSIP: 92276F100 Class: COM

TWO SIGMA INVESTMENTS, LP's Holding History (CIK: 0001179392)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 1,624,797 Value ($000) $125,727 Avg Close $74.98 Range $66.52 - $81.39

Q3 2025

Shares 44,689 Value ($000) $3,128 Avg Close $66.33 Range $61.13 - $69.57

Q1 2021

Shares 10,490 Value ($000) $560 Avg Close $43.25 Range $38.26 - $48.96

Q2 2020

Shares 100,591 Value ($000) $3,684 Avg Close $26.96 Range $17.53 - $37.49

Q1 2020

Shares 89,143 Value ($000) $2,389 Avg Close $39.41 Range $10.59 - $50.29

Q1 2018

Shares 1,381,811 Value ($000) $68,441 Avg Close $37.43 Range $34.11 - $43.17

Q4 2017

Shares 574,898 Value ($000) $34,500 Avg Close $44.53 Range $42.05 - $46.29

Q2 2017

Shares 269,539 Value ($000) $18,728 Avg Close $46.00 Range $42.33 - $50.39

Q1 2017

Shares 338,822 Value ($000) $22,037 Avg Close $42.52 Range $40.59 - $44.82

Q3 2016

Shares 4,591 Value ($000) $324 Avg Close $48.34 Range $44.78 - $51.02

Q2 2015

Shares 24,343 Value ($000) $1,511 Avg Close $48.92 Range $44.44 - $55.13

Q1 2014

Shares 61,467 Value ($000) $3,723 Avg Close $41.21 Range $38.05 - $43.07

Q4 2013

Shares 615,239 Value ($000) $35,240 Avg Close $40.58 Range $36.85 - $45.02

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,624,797	$125,727	$74.98	$66.52 - $81.39
Q3 2025	44,689	$3,128	$66.33	$61.13 - $69.57
Q1 2021	10,490	$560	$43.25	$38.26 - $48.96
Q2 2020	100,591	$3,684	$26.96	$17.53 - $37.49
Q1 2020	89,143	$2,389	$39.41	$10.59 - $50.29
Q1 2018	1,381,811	$68,441	$37.43	$34.11 - $43.17
Q4 2017	574,898	$34,500	$44.53	$42.05 - $46.29
Q2 2017	269,539	$18,728	$46.00	$42.33 - $50.39
Q1 2017	338,822	$22,037	$42.52	$40.59 - $44.82
Q3 2016	4,591	$324	$48.34	$44.78 - $51.02
Q2 2015	24,343	$1,511	$48.92	$44.44 - $55.13
Q1 2014	61,467	$3,723	$41.21	$38.05 - $43.07
Q4 2013	615,239	$35,240	$40.58	$36.85 - $45.02