VTR: Ventas Inc.

As of Friday, December 12th, 2025

$ 77.86

+0.59 +0.76%

Open: 77.36
High: 78.24
Low: 77.00
Volume: 3,527,225
Previous Close on Thursday, December 11th, 2025

$ 77.27

-0.46 -0.59%

Open: 77.73
High: 77.84
Low: 76.14
Volume: 4,133,875

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 77.36 78.24 77.00 77.86 3,527,225 +0.59 +0.76
2025-12-11 77.73 77.84 76.14 77.27 4,133,875 -0.46 -0.59
2025-12-10 80.19 80.52 77.48 77.73 3,322,783 -2.28 -2.85
2025-12-09 81.30 81.89 79.81 80.01 2,572,196 -0.99 -1.22
2025-12-08 80.93 81.85 80.60 81.00 3,980,517 +0.39 +0.48
2025-12-05 80.39 80.87 79.49 80.61 2,289,443 +0.16 +0.20
2025-12-04 79.72 81.26 79.72 80.45 3,309,362 +0.45 +0.56
2025-12-03 80.00 80.21 79.24 80.00 2,783,264 -0.08 -0.10
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.89
On 2025-12-09		 76.14
On 2025-12-11		 -2.75 -3.41 81.89
On 2025-12-09		 76.14
On 2025-12-11		 -7.02 78.77
10D 81.89
On 2025-12-09		 76.14
On 2025-12-11		 -2.77 -3.44 81.89
On 2025-12-09		 76.14
On 2025-12-11		 -7.02 79.54
20D 81.89
On 2025-12-09		 76.14
On 2025-12-11		 0.62 0.80 81.89
On 2025-12-09		 76.14
On 2025-12-11		 -7.02 79.51
WTD 81.89
On 2025-12-09		 76.14
On 2025-12-11		 -2.75 -3.41 81.89
On 2025-12-09		 76.14
On 2025-12-11		 -7.02 78.77
MTD 81.89
On 2025-12-09		 76.14
On 2025-12-11		 -2.77 -3.44 81.89
On 2025-12-09		 76.14
On 2025-12-11		 -7.02 79.54
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
VTR

Ventas Inc.

77.86 +0.59 +0.76 3,527,225