VENTAS INC

Ticker: VTR CUSIP: 92276F100 Class: COM

Creative Planning's Holding History (CIK: 0001540235)

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

Q4 2025

Shares 149,465 Value ($000) $11,566 Avg Close $74.98 Range $66.52 - $81.39

Q3 2025

Shares 108,933 Value ($000) $7,624 Avg Close $66.33 Range $61.13 - $69.57

Q2 2025

Shares 66,503 Value ($000) $4,200 Avg Close $63.96 Range $58.92 - $69.90

Q1 2025

Shares 66,601 Value ($000) $4,580 Avg Close $62.10 Range $55.13 - $69.10

Q4 2024

Shares 51,494 Value ($000) $3,032 Avg Close $60.66 Range $55.61 - $65.25

Q3 2024

Shares 52,798 Value ($000) $3,386 Avg Close $55.96 Range $48.28 - $62.92

Q2 2024

Shares 48,205 Value ($000) $2,471 Avg Close $44.49 Range $39.38 - $48.70

Q1 2024

Shares 36,986 Value ($000) $1,610 Avg Close $42.71 Range $39.41 - $47.58

Q4 2023

Shares 29,571 Value ($000) $1,474 Avg Close $41.74 Range $36.65 - $47.52

Q3 2023

Shares 27,045 Value ($000) $1,139 Avg Close $41.54 Range $38.09 - $46.14

Q2 2023

Shares 25,156 Value ($000) $1,189 Avg Close $41.40 Range $38.14 - $44.59

Q1 2023

Shares 26,859 Value ($000) $1,164 Avg Close $43.58 Range $37.43 - $48.05

Q4 2022

Shares 24,763 Value ($000) $1,116 Avg Close $37.75 Range $31.62 - $42.67

Q3 2022

Shares 22,911 Value ($000) $920 Avg Close $43.49 Range $34.25 - $47.88

Q2 2022

Shares 20,505 Value ($000) $1,055 Avg Close $49.12 Range $41.90 - $55.67

Q1 2022

Shares 15,731 Value ($000) $972 Avg Close $47.59 Range $42.74 - $55.75

Q4 2021

Shares 17,890 Value ($000) $915 Avg Close $45.11 Range $39.23 - $49.21

Q3 2021

Shares 17,009 Value ($000) $939 Avg Close $49.08 Range $45.88 - $52.32

Q2 2021

Shares 14,187 Value ($000) $810 Avg Close $47.45 Range $44.22 - $50.77

Q1 2021

Shares 25,726 Value ($000) $1,372 Avg Close $43.25 Range $38.26 - $48.96

Q4 2020

Shares 27,072 Value ($000) $1,328 Avg Close $38.61 Range $31.59 - $44.00

Q3 2020

Shares 24,049 Value ($000) $1,009 Avg Close $33.04 Range $27.94 - $38.41

Q2 2020

Shares 50,423 Value ($000) $1,846 Avg Close $26.96 Range $17.53 - $37.49

Q1 2020

Shares 51,995 Value ($000) $1,393 Avg Close $39.41 Range $10.59 - $50.29

Q4 2019

Shares 49,746 Value ($000) $2,872 Avg Close $49.16 Range $42.73 - $58.47

Q3 2019

Shares 52,959 Value ($000) $3,868 Avg Close $54.96 Range $50.85 - $58.38

Q2 2019

Shares 50,967 Value ($000) $3,484 Avg Close $48.82 Range $43.78 - $56.44

Q1 2019

Shares 49,918 Value ($000) $3,185 Avg Close $47.25 Range $42.74 - $49.48

Q4 2018

Shares 51,037 Value ($000) $2,990 Avg Close $43.99 Range $38.64 - $49.01

Q3 2018

Shares 47,608 Value ($000) $2,589 Avg Close $42.57 Range $39.40 - $44.41

Q2 2018

Shares 46,849 Value ($000) $2,668 Avg Close $37.95 Range $33.75 - $42.14

Q1 2018

Shares 49,463 Value ($000) $2,450 Avg Close $37.43 Range $34.11 - $43.17

Q4 2017

Shares 45,299 Value ($000) $2,718 Avg Close $44.53 Range $42.05 - $46.29

Q3 2017

Shares 45,377 Value ($000) $2,955 Avg Close $47.09 Range $44.84 - $48.98

Q2 2017

Shares 42,925 Value ($000) $2,982 Avg Close $46.00 Range $42.33 - $50.39

Q1 2017

Shares 43,559 Value ($000) $2,833 Avg Close $42.52 Range $40.59 - $44.82

Q4 2016

Shares 45,395 Value ($000) $2,838 Avg Close $42.58 Range $37.73 - $47.27

Q3 2016

Shares 40,617 Value ($000) $2,869 Avg Close $48.34 Range $44.78 - $51.02

Q2 2016

Shares 39,832 Value ($000) $2,901 Avg Close $43.45 Range $39.05 - $48.42

Q1 2016

Shares 47,645 Value ($000) $3,000 Avg Close $36.67 Range $30.41 - $41.81

Q4 2015

Shares 43,794 Value ($000) $2,471 Avg Close $34.92 Range $31.58 - $37.61

Q3 2015

Shares 42,348 Value ($000) $2,374 Avg Close $41.55 Range $33.17 - $49.57

Q2 2015

Shares 18,389 Value ($000) $1,142 Avg Close $48.92 Range $44.44 - $55.13

Q1 2015

Shares 12,598 Value ($000) $920 Avg Close $53.43 Range $49.19 - $57.93

Q4 2014

Shares 13,581 Value ($000) $974 Avg Close $48.29 Range $43.18 - $52.43

Q3 2014

Shares 10,191 Value ($000) $631 Avg Close $44.22 Range $42.29 - $45.74

Q2 2014

Shares 9,427 Value ($000) $604 Avg Close $44.52 Range $41.18 - $47.12

Q1 2014

Shares 10,214 Value ($000) $619 Avg Close $41.21 Range $38.05 - $43.07

Q4 2013

Shares 9,245 Value ($000) $530 Avg Close $40.58 Range $36.85 - $45.02

Q3 2013

Shares 9,092 Value ($000) $559 Avg Close $42.87 Range $38.53 - $47.61

Q2 2013

Shares 6,117 Value ($000) $425 Avg Close $49.18 Range $42.01 - $54.85

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	149,465	$11,566	$74.98	$66.52 - $81.39
Q3 2025	108,933	$7,624	$66.33	$61.13 - $69.57
Q2 2025	66,503	$4,200	$63.96	$58.92 - $69.90
Q1 2025	66,601	$4,580	$62.10	$55.13 - $69.10
Q4 2024	51,494	$3,032	$60.66	$55.61 - $65.25
Q3 2024	52,798	$3,386	$55.96	$48.28 - $62.92
Q2 2024	48,205	$2,471	$44.49	$39.38 - $48.70
Q1 2024	36,986	$1,610	$42.71	$39.41 - $47.58
Q4 2023	29,571	$1,474	$41.74	$36.65 - $47.52
Q3 2023	27,045	$1,139	$41.54	$38.09 - $46.14
Q2 2023	25,156	$1,189	$41.40	$38.14 - $44.59
Q1 2023	26,859	$1,164	$43.58	$37.43 - $48.05
Q4 2022	24,763	$1,116	$37.75	$31.62 - $42.67
Q3 2022	22,911	$920	$43.49	$34.25 - $47.88
Q2 2022	20,505	$1,055	$49.12	$41.90 - $55.67
Q1 2022	15,731	$972	$47.59	$42.74 - $55.75
Q4 2021	17,890	$915	$45.11	$39.23 - $49.21
Q3 2021	17,009	$939	$49.08	$45.88 - $52.32
Q2 2021	14,187	$810	$47.45	$44.22 - $50.77
Q1 2021	25,726	$1,372	$43.25	$38.26 - $48.96
Q4 2020	27,072	$1,328	$38.61	$31.59 - $44.00
Q3 2020	24,049	$1,009	$33.04	$27.94 - $38.41
Q2 2020	50,423	$1,846	$26.96	$17.53 - $37.49
Q1 2020	51,995	$1,393	$39.41	$10.59 - $50.29
Q4 2019	49,746	$2,872	$49.16	$42.73 - $58.47
Q3 2019	52,959	$3,868	$54.96	$50.85 - $58.38
Q2 2019	50,967	$3,484	$48.82	$43.78 - $56.44
Q1 2019	49,918	$3,185	$47.25	$42.74 - $49.48
Q4 2018	51,037	$2,990	$43.99	$38.64 - $49.01
Q3 2018	47,608	$2,589	$42.57	$39.40 - $44.41
Q2 2018	46,849	$2,668	$37.95	$33.75 - $42.14
Q1 2018	49,463	$2,450	$37.43	$34.11 - $43.17
Q4 2017	45,299	$2,718	$44.53	$42.05 - $46.29
Q3 2017	45,377	$2,955	$47.09	$44.84 - $48.98
Q2 2017	42,925	$2,982	$46.00	$42.33 - $50.39
Q1 2017	43,559	$2,833	$42.52	$40.59 - $44.82
Q4 2016	45,395	$2,838	$42.58	$37.73 - $47.27
Q3 2016	40,617	$2,869	$48.34	$44.78 - $51.02
Q2 2016	39,832	$2,901	$43.45	$39.05 - $48.42
Q1 2016	47,645	$3,000	$36.67	$30.41 - $41.81
Q4 2015	43,794	$2,471	$34.92	$31.58 - $37.61
Q3 2015	42,348	$2,374	$41.55	$33.17 - $49.57
Q2 2015	18,389	$1,142	$48.92	$44.44 - $55.13
Q1 2015	12,598	$920	$53.43	$49.19 - $57.93
Q4 2014	13,581	$974	$48.29	$43.18 - $52.43
Q3 2014	10,191	$631	$44.22	$42.29 - $45.74
Q2 2014	9,427	$604	$44.52	$41.18 - $47.12
Q1 2014	10,214	$619	$41.21	$38.05 - $43.07
Q4 2013	9,245	$530	$40.58	$36.85 - $45.02
Q3 2013	9,092	$559	$42.87	$38.53 - $47.61
Q2 2013	6,117	$425	$49.18	$42.01 - $54.85