Quotes 5-day view: Ventas, Inc.

Delayed Quote NYSE
Ventas, Inc.(VTR) : Historical Chart (5-day)
  02/07/2026 06/07/2026 07/07/2026 08/07/2026 Today
Last US$92.52 US$92.21 US$94.07 US$92.41 US$91.74
Volume 6,511,662 2,669,705 3,753,227 3,206,918 2,474,119
Change +3.20% -0.34% +2.02% -1.76% -0.73%
Opening US$90.52 US$92.65 US$92.21 US$93.88 US$91.92
High US$92.86 US$93.05 US$94.60 US$94.22 US$92.90
Low US$89.71 US$91.47 US$92.20 US$92.31 US$91.72

Performance

1 day-0.73%
1 week+2.33%
Current month+3.31%
1 month+15.22%
3 months+9.15%
6 months+22.19%
Current year+18.56%
1 year+46.18%
3 years+91.52%
5 years+59.35%
10 years+26.31%

Volumes

markets
Daily volume
2,474,529
Estimated daily volume
2,474,529
Avg. Volume 20 sessions
4,988,316
Daily volume ratio
0.5
Avg. Volume 20 sessions USD
457,628,109.84
Record volume 1
32,920,310
Record volume 2
24,382,130
Record volume 3
24,203,490
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Market Cap (USD)
44,926,944,102
Net sales (USD)
5,833,980,000
Number of employees
542
Sales / Employee (USD)
10,763,801
Free-Float
99.47 %
Free-Float capitalization (USD)
44,689,520,541
Average Daily Capital Traded
1.02%

Indicators

Moving average 5 days
92.17
Moving average 20 days
86.2
Moving average 50 days
86.24
Moving average 100 days
85.58
Price spread / (MMA5)
+0.47%
Price spread / (MMA20)
-6.04%
Price spread / (MMA50)
-5.99%
Price spread / (MMA100)
-6.71%
STIM
RSI 9 days
79.3
RSI 14 days
71.85

Change 5-day change 1-year change 3-year change Capi.($)
-0.73%+2.33%+46.18%+91.52% 44.93B
-0.76%+0.84%+52.95%+190.84% 165B
-0.92%-0.32%+18.45%+4.96% 15.01B
-1.07%+1.37%+34.55%+57.72% 14.7B
-1.43%+0.35%+50.81% - 10.53B
-1.16%-0.10%+32.02%+109.54% 9.77B
-0.87%+1.77%+29.87%+10.43% 7.15B
+0.14%-1.56%+7.36%+15.03% 6.58B
+0.78%+0.74%+26.06%+152.94% 5.27B
-0.75%+1.02%+8.04%+67.76% 5.05B
Average -0.43%+1.93%+30.63%+77.86% 28.41B
Weighted average by Cap. -0.70%+3.58%+45.37%+142.33%

Historical Quotes: Ventas, Inc.

DateOpeningHighLowCloseVolumeChange

Latest transactions

afcae.xCJyzkJiVA14fhjuZ6ySOR24qh5Hg_H8AbvPfZjtoco.9klCug0oM0UqFVSNLpTHbS77nXYBwJmPVO3iN8ypwqGxcyKADxZnRCsXdw
DatePriceVolumeTotal
21:00:02 91.741,025,3791,804,704
20:59:59 91.74100779,325
20:59:59 91.74500779,225
20:59:59 91.74300778,725
20:59:59 91.74100778,425
20:59:59 91.74100778,325
20:59:59 91.73100778,225
20:59:58 91.74286778,125
20:59:58 91.74200777,839
20:59:58 91.74100777,639
Chart Ventas, Inc.

Course Extremes

1 week 91.46
Extreme 91.465
94.6
1 month 80.82
Extreme 80.815
94.6
Current year 73.82
Extreme 73.82
94.6
1 year 62.47
Extreme 62.47
94.6
3 years 39.33
Extreme 39.33
94.6
5 years 35.33
Extreme 35.33
94.6
10 years 13.34
Extreme 13.345
94.6

Monthly variations

Annual variations

2026+18.56%
2025+31.40%
2024+18.16%
2023+10.63%
2022-11.87%
2021+4.24%
2020-15.07%
2019-1.45%
2018-2.37%
2017-4.01%
2016+10.79%
2015-21.30%
2014+25.17%
2013-11.50%
2012+17.40%
2011+5.05%
2010+19.98%
2009+30.29%
2008-25.81%
2007+6.92%
2006+32.17%
2005+16.82%
2004+24.59%
2003+92.14%
2002-0.43%
2001+104.44%
2000+34.33%
1999-65.64%
1998-50.13%
1997-22.73%
1996-2.69%
1995+16.59%
1994+39.96%
1993-17.87%
1992+0.48%
1991+305.22%
1990+103.03%
19890.00%