FRA, VEN End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, VEN: Ventas Inc

04 Sep 2025

LAST: 57.54	CHANGE: 0.32	OPEN: 57.54	HIGH: 57.54	ASK: 0.00	VOLUME: 6
LAST: 57.54	CHG(%): 0.55	PREV: 57.86	LOW: 57.54	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	57.54	57.54	57.54	57.54	6
03 Sep 25	57.86	57.86	57.86	57.86	6
02 Sep 25	57.86	57.86	57.86	57.86	6
01 Sep 25	57.74	57.74	57.74	57.74	6
29 Aug 25	57.52	57.52	57.52	57.52	6
28 Aug 25	58.12	58.12	58.12	58.12	6
27 Aug 25	57.92	57.92	57.92	57.92	6
26 Aug 25	57.88	57.88	57.88	57.88	6
25 Aug 25	57.62	57.62	57.62	57.62	6
22 Aug 25	59.38	59.90	59.38	59.90	6

COMPANY PROFILE

Name:	Ventas Inc
About:	Ventas, Inc. (NYSE: VTR) is a leading S&P 500 real estate investment trust enabling exceptional environments that benefit a large and growing aging population. With approximately 1,400 properties in North America and the United Kingdom, Ventas occupies an essential role in the longevity economy. The Company's growth is fueled by its more than 850 senior housing communities, which provide valuable services to residents and enable them to thrive in supported environments. Ventas aims to deliver outsized performance by leveraging its operational expertise, data-driven insights from its Ventas OI platform, extensive relationships and strong financial position. The Ventas portfolio also includes outpatient medical buildings, research centers and healthcare facilities. Ventas's seasoned team of talented professionals shares a commitment to excellence, integrity and a common purpose of helping people live longer, healthier, happier lives.
Sector:	Real Estate
Industry:	REIT - Healthcare Facilities
Address:	300 North LaSalle Street, Chicago, IL, United States, 60654
Website:	https://www.ventasreit.com
ISIN:	US92276F1003
LEI:	ORQTRC074CWLT3DKHT41

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	160.72
DivYield:	0.03
Div/Share:	1.86
Price to Book:	2.67
Price to Sales:	5.02
EBITDA:	2.017B
Shares:	454.47M
Market Cap:	26.15B

TECHNICAL INDICATORS

MA5:	57.70
MA10:	58.00
MA20:	58.11
MA50:	56.62
MA100:	56.71
MA200:	58.21
STO9:	3.33
STO14:	8.53
RSI14:	46.47
WPR14:	-91.47
MTM14:	-0.14
ROC14:	0.00
ATR:	0.53
Week High:	58.12
Week Low:	57.52
Month High:	59.90
Month Low:	57.32
Year High:	67.26
Year Low:	52.70
Volatility:	1.67