VENTAS INC

Ticker: VTR CUSIP: 92276F100 Class: COM

Utah Retirement Systems's Holding History (CIK: 0001548392)

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

Q4 2025

Shares 75,652 Value ($000) $5,854 Avg Close $74.98 Range $66.52 - $81.39

Q3 2025

Shares 74,777 Value ($000) $5,234 Avg Close $66.33 Range $61.13 - $69.57

Q2 2025

Shares 69,933 Value ($000) $4,416 Avg Close $63.96 Range $58.92 - $69.90

Q1 2025

Shares 69,438 Value ($000) $4,775 Avg Close $62.10 Range $55.13 - $69.10

Q4 2024

Shares 69,438 Value ($000) $4,089 Avg Close $60.66 Range $55.61 - $65.25

Q3 2024

Shares 66,638 Value ($000) $4,273 Avg Close $55.96 Range $48.28 - $62.92

Q2 2024

Shares 66,638 Value ($000) $3,416 Avg Close $44.49 Range $39.38 - $48.70

Q1 2024

Shares 69,038 Value ($000) $3,006 Avg Close $42.71 Range $39.41 - $47.58

Q4 2023

Shares 69,138 Value ($000) $3,446 Avg Close $41.74 Range $36.65 - $47.52

Q3 2023

Shares 68,738 Value ($000) $2,896 Avg Close $41.54 Range $38.09 - $46.14

Q2 2023

Shares 68,538 Value ($000) $3,240 Avg Close $41.40 Range $38.14 - $44.59

Q1 2023

Shares 70,938 Value ($000) $3,075 Avg Close $43.58 Range $37.43 - $48.05

Q4 2022

Shares 70,838 Value ($000) $3,191 Avg Close $37.75 Range $31.62 - $42.67

Q3 2022

Shares 71,238 Value ($000) $2,861 Avg Close $43.49 Range $34.25 - $47.88

Q2 2022

Shares 71,038 Value ($000) $3,653 Avg Close $49.12 Range $41.90 - $55.67

Q1 2022

Shares 71,038 Value ($000) $4,387 Avg Close $47.59 Range $42.74 - $55.75

Q4 2021

Shares 72,438 Value ($000) $3,703 Avg Close $45.11 Range $39.23 - $49.21

Q3 2021

Shares 69,438 Value ($000) $3,834 Avg Close $49.08 Range $45.88 - $52.32

Q2 2021

Shares 71,538 Value ($000) $4,085 Avg Close $47.45 Range $44.22 - $50.77

Q1 2021

Shares 71,538 Value ($000) $3,816 Avg Close $43.25 Range $38.26 - $48.96

Q4 2020

Shares 74,738 Value ($000) $3,665 Avg Close $38.61 Range $31.59 - $44.00

Q3 2020

Shares 131,784 Value ($000) $5,530 Avg Close $33.04 Range $27.94 - $38.41

Q2 2020

Shares 105,384 Value ($000) $3,859 Avg Close $26.96 Range $17.53 - $37.49

Q1 2020

Shares 101,684 Value ($000) $2,724 Avg Close $39.41 Range $10.59 - $50.29

Q4 2019

Shares 99,584 Value ($000) $5,750 Avg Close $49.16 Range $42.73 - $58.47

Q3 2019

Shares 97,684 Value ($000) $7,134 Avg Close $54.96 Range $50.85 - $58.38

Q2 2019

Shares 95,384 Value ($000) $6,520 Avg Close $48.82 Range $43.78 - $56.44

Q1 2019

Shares 97,277 Value ($000) $6,208 Avg Close $47.25 Range $42.74 - $49.48

Q4 2018

Shares 96,028 Value ($000) $5,627 Avg Close $43.99 Range $38.64 - $49.01

Q3 2018

Shares 95,228 Value ($000) $5,179 Avg Close $42.57 Range $39.40 - $44.41

Q2 2018

Shares 92,228 Value ($000) $5,252 Avg Close $37.95 Range $33.75 - $42.14

Q1 2018

Shares 88,828 Value ($000) $4,400 Avg Close $37.43 Range $34.11 - $43.17

Q4 2017

Shares 86,828 Value ($000) $5,211 Avg Close $44.53 Range $42.05 - $46.29

Q3 2017

Shares 82,628 Value ($000) $5,382 Avg Close $47.09 Range $44.84 - $48.98

Q2 2017

Shares 82,328 Value ($000) $5,720 Avg Close $46.00 Range $42.33 - $50.39

Q1 2017

Shares 78,809 Value ($000) $5,126 Avg Close $42.52 Range $40.59 - $44.82

Q4 2016

Shares 77,909 Value ($000) $4,870 Avg Close $42.58 Range $37.73 - $47.27

Q3 2016

Shares 78,409 Value ($000) $5,538 Avg Close $48.34 Range $44.78 - $51.02

Q2 2016

Shares 79,209 Value ($000) $5,768 Avg Close $43.45 Range $39.05 - $48.42

Q1 2016

Shares 78,809 Value ($000) $4,962 Avg Close $36.67 Range $30.41 - $41.81

Q4 2015

Shares 77,009 Value ($000) $4,346 Avg Close $34.92 Range $31.58 - $37.61

Q3 2015

Shares 75,009 Value ($000) $4,205 Avg Close $41.55 Range $33.17 - $49.57

Q2 2015

Shares 73,109 Value ($000) $4,539 Avg Close $48.92 Range $44.44 - $55.13

Q1 2015

Shares 71,109 Value ($000) $5,193 Avg Close $53.43 Range $49.19 - $57.93

Q4 2014

Shares 50,919 Value ($000) $3,651 Avg Close $48.29 Range $43.18 - $52.43

Q3 2014

Shares 50,919 Value ($000) $3,154 Avg Close $44.22 Range $42.29 - $45.74

Q2 2014

Shares 51,119 Value ($000) $3,277 Avg Close $44.52 Range $41.18 - $47.12

Q1 2014

Shares 52,619 Value ($000) $3,187 Avg Close $41.21 Range $38.05 - $43.07

Q4 2013

Shares 52,219 Value ($000) $2,991 Avg Close $40.58 Range $36.85 - $45.02

Q3 2013

Shares 52,219 Value ($000) $3,211 Avg Close $42.87 Range $38.53 - $47.61

Q2 2013

Shares 52,719 Value ($000) $3,662 Avg Close $49.18 Range $42.01 - $54.85

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	75,652	$5,854	$74.98	$66.52 - $81.39
Q3 2025	74,777	$5,234	$66.33	$61.13 - $69.57
Q2 2025	69,933	$4,416	$63.96	$58.92 - $69.90
Q1 2025	69,438	$4,775	$62.10	$55.13 - $69.10
Q4 2024	69,438	$4,089	$60.66	$55.61 - $65.25
Q3 2024	66,638	$4,273	$55.96	$48.28 - $62.92
Q2 2024	66,638	$3,416	$44.49	$39.38 - $48.70
Q1 2024	69,038	$3,006	$42.71	$39.41 - $47.58
Q4 2023	69,138	$3,446	$41.74	$36.65 - $47.52
Q3 2023	68,738	$2,896	$41.54	$38.09 - $46.14
Q2 2023	68,538	$3,240	$41.40	$38.14 - $44.59
Q1 2023	70,938	$3,075	$43.58	$37.43 - $48.05
Q4 2022	70,838	$3,191	$37.75	$31.62 - $42.67
Q3 2022	71,238	$2,861	$43.49	$34.25 - $47.88
Q2 2022	71,038	$3,653	$49.12	$41.90 - $55.67
Q1 2022	71,038	$4,387	$47.59	$42.74 - $55.75
Q4 2021	72,438	$3,703	$45.11	$39.23 - $49.21
Q3 2021	69,438	$3,834	$49.08	$45.88 - $52.32
Q2 2021	71,538	$4,085	$47.45	$44.22 - $50.77
Q1 2021	71,538	$3,816	$43.25	$38.26 - $48.96
Q4 2020	74,738	$3,665	$38.61	$31.59 - $44.00
Q3 2020	131,784	$5,530	$33.04	$27.94 - $38.41
Q2 2020	105,384	$3,859	$26.96	$17.53 - $37.49
Q1 2020	101,684	$2,724	$39.41	$10.59 - $50.29
Q4 2019	99,584	$5,750	$49.16	$42.73 - $58.47
Q3 2019	97,684	$7,134	$54.96	$50.85 - $58.38
Q2 2019	95,384	$6,520	$48.82	$43.78 - $56.44
Q1 2019	97,277	$6,208	$47.25	$42.74 - $49.48
Q4 2018	96,028	$5,627	$43.99	$38.64 - $49.01
Q3 2018	95,228	$5,179	$42.57	$39.40 - $44.41
Q2 2018	92,228	$5,252	$37.95	$33.75 - $42.14
Q1 2018	88,828	$4,400	$37.43	$34.11 - $43.17
Q4 2017	86,828	$5,211	$44.53	$42.05 - $46.29
Q3 2017	82,628	$5,382	$47.09	$44.84 - $48.98
Q2 2017	82,328	$5,720	$46.00	$42.33 - $50.39
Q1 2017	78,809	$5,126	$42.52	$40.59 - $44.82
Q4 2016	77,909	$4,870	$42.58	$37.73 - $47.27
Q3 2016	78,409	$5,538	$48.34	$44.78 - $51.02
Q2 2016	79,209	$5,768	$43.45	$39.05 - $48.42
Q1 2016	78,809	$4,962	$36.67	$30.41 - $41.81
Q4 2015	77,009	$4,346	$34.92	$31.58 - $37.61
Q3 2015	75,009	$4,205	$41.55	$33.17 - $49.57
Q2 2015	73,109	$4,539	$48.92	$44.44 - $55.13
Q1 2015	71,109	$5,193	$53.43	$49.19 - $57.93
Q4 2014	50,919	$3,651	$48.29	$43.18 - $52.43
Q3 2014	50,919	$3,154	$44.22	$42.29 - $45.74
Q2 2014	51,119	$3,277	$44.52	$41.18 - $47.12
Q1 2014	52,619	$3,187	$41.21	$38.05 - $43.07
Q4 2013	52,219	$2,991	$40.58	$36.85 - $45.02
Q3 2013	52,219	$3,211	$42.87	$38.53 - $47.61
Q2 2013	52,719	$3,662	$49.18	$42.01 - $54.85