VTR: Ventas Inc.

As of Thursday, May 8th, 2025

$ 65.58

-0.49 -0.74%

Open: 66.07
High: 66.48
Low: 65.39
Volume: 2,296,739
Previous Close on Wednesday, May 7th, 2025

$ 66.07

+0.24 +0.36%

Open: 65.55
High: 66.94
Low: 65.55
Volume: 3,125,173

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 66.07 66.48 65.39 65.58 2,296,702 -0.49 -0.74
2025-05-07 65.55 66.94 65.55 66.07 3,125,173 +0.24 +0.36
2025-05-06 66.26 66.70 65.73 65.83 3,261,924 -0.79 -1.19
2025-05-05 66.53 67.20 65.75 66.62 2,193,752 +0.06 +0.09
2025-05-02 66.00 67.12 64.94 66.56 2,798,789 +1.02 +1.56
2025-05-01 68.65 69.00 65.06 65.54 7,754,386 -4.54 -6.48
2025-04-30 68.92 70.13 68.51 70.08 3,336,622 +0.94 +1.36
2025-04-29 68.50 69.69 68.48 69.14 2,555,224 +0.64 +0.93
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 67.20
On 2025-05-05		 64.94
On 2025-05-02		 0.04 0.06 67.20
On 2025-05-05		 65.39
On 2025-05-08		 -2.69 66.13
10D 70.13
On 2025-04-30		 64.94
On 2025-05-02		 -2.83 -4.14 70.13
On 2025-04-30		 64.94
On 2025-05-02		 -7.40 67.21
20D 70.13
On 2025-04-30		 63.92
On 2025-04-10		 -0.01 -0.02 70.13
On 2025-04-30		 64.94
On 2025-05-02		 -7.40 67.33
WTD 67.20
On 2025-05-05		 65.39
On 2025-05-08		 -0.98 -1.47 67.20
On 2025-05-05		 65.39
On 2025-05-08		 -2.69 66.03
MTD 69.00
On 2025-05-01		 64.94
On 2025-05-02		 -4.50 -6.42 69.00
On 2025-05-01		 64.94
On 2025-05-02		 -5.88 66.03
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ITM

VanEck Vectors AMT-Free Intermediate Municipal Index ETF

45.24 -0.11 -0.23 436,493
VTR

Ventas Inc.

65.58 -0.49 -0.74 2,296,739