VTR: Ventas Inc.

As of Friday, May 29th, 2026

$ 84.42

-1.37 -1.60%

Open: 85.61
High: 85.63
Low: 83.48
Volume: 5,590,082
Previous Close on Thursday, May 28th, 2026

$ 85.79

-2.26 -2.57%

Open: 88.09
High: 88.43
Low: 85.60
Volume: 2,969,082

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 85.61 85.63 83.48 84.42 5,590,082 -1.37 -1.60
2026-05-28 88.09 88.43 85.60 85.79 2,969,082 -2.26 -2.57
2026-05-27 88.19 88.94 87.97 88.05 3,137,810 -0.32 -0.36
2026-05-26 89.04 89.68 87.46 88.37 3,061,060 +0.19 +0.22
2026-05-22 88.65 89.27 87.90 88.18 2,826,821 +0.18 +0.20
2026-05-21 89.46 89.46 87.50 88.00 5,353,891 -0.60 -0.68
2026-05-20 88.80 89.84 88.14 88.60 3,853,352 +0.25 +0.28
2026-05-19 88.13 88.85 87.92 88.35 4,980,859 +0.21 +0.24
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 89.68
On 2026-05-26		 83.48
On 2026-05-29		 -3.58 -4.07 89.68
On 2026-05-26		 83.48
On 2026-05-29		 -6.92 86.96
10D 91.06
On 2026-05-15		 83.48
On 2026-05-29		 -5.54 -6.16 91.06
On 2026-05-15		 83.48
On 2026-05-29		 -8.33 87.54
20D 91.06
On 2026-05-15		 83.48
On 2026-05-29		 -3.44 -3.92 91.06
On 2026-05-15		 83.48
On 2026-05-29		 -8.33 87.75
WTD 89.68
On 2026-05-26		 83.48
On 2026-05-29		 -3.76 -4.26 89.68
On 2026-05-26		 83.48
On 2026-05-29		 -6.92 86.66
MTD 91.06
On 2026-05-15		 83.48
On 2026-05-29		 -3.44 -3.92 91.06
On 2026-05-15		 83.48
On 2026-05-29		 -8.33 87.75
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

142.87 -0.51 -0.36 1,295,826
TWLO

Twilio Inc.

190.64 +6.04 +3.27 3,863,966
VTR

Ventas Inc.

84.42 -1.37 -1.60 5,590,082