VTR: Ventas Inc.

As of Friday, May 8th, 2026

$ 87.26

+0.71 +0.82%

Open: 86.65
High: 88.15
Low: 86.65
Volume: 4,727,546
Previous Close on Thursday, May 7th, 2026

$ 86.55

-0.07 -0.08%

Open: 86.30
High: 86.90
Low: 85.17
Volume: 4,822,644

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 86.65 88.15 86.65 87.26 4,727,546 +0.71 +0.82
2026-05-07 86.30 86.90 85.17 86.55 4,822,644 -0.07 -0.08
2026-05-06 86.78 87.89 86.34 86.62 4,529,901 -0.16 -0.18
2026-05-05 87.82 88.27 85.88 86.78 4,606,290 -1.01 -1.15
2026-05-04 87.81 88.50 87.31 87.79 6,147,278 -0.23 -0.26
2026-05-01 87.83 88.39 87.40 88.02 4,081,507 +0.16 +0.18
2026-04-30 87.49 88.41 86.95 87.86 8,930,532 +0.49 +0.56
2026-04-29 87.57 88.18 86.63 87.37 10,035,057 -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 88.50
On 2026-05-04		 85.17
On 2026-05-07		 -0.76 -0.86 88.50
On 2026-05-04		 85.17
On 2026-05-07		 -3.76 87.00
10D 88.50
On 2026-05-04		 82.70
On 2026-04-27		 3.64 4.35 88.50
On 2026-05-04		 85.17
On 2026-05-07		 -3.76 87.05
20D 88.50
On 2026-05-04		 79.37
On 2026-04-22		 2.30 2.71 85.72
On 2026-04-17		 79.37
On 2026-04-22		 -7.40 85.46
WTD 88.50
On 2026-05-04		 85.17
On 2026-05-07		 -0.76 -0.86 88.50
On 2026-05-04		 85.17
On 2026-05-07		 -3.76 87.00
MTD 88.50
On 2026-05-04		 85.17
On 2026-05-07		 -0.60 -0.68 88.50
On 2026-05-04		 85.17
On 2026-05-07		 -3.76 87.17
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
VTR

Ventas Inc.

87.26 +0.71 +0.82 4,727,546