Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
120.04
+4.60 (3.98%)
At close: Dec 20, 2024, 4:00 PM
121.30
+1.26 (1.05%)
After-hours: Dec 20, 2024, 7:42 PM EST
Vertiv Holdings Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 114.20 | 121.00 | 112.58 | 120.04 | 120.04 | 3.98% | 8,707,331 |
| Dec 19, 2024 | 117.21 | 117.69 | 112.91 | 115.44 | 115.44 | 1.16% | 6,615,500 |
| Dec 18, 2024 | 121.88 | 122.50 | 112.80 | 114.12 | 114.12 | -5.44% | 6,554,000 |
| Dec 17, 2024 | 123.50 | 124.38 | 119.20 | 120.69 | 120.69 | -4.19% | 5,869,238 |
| Dec 16, 2024 | 126.22 | 127.21 | 123.59 | 125.97 | 125.97 | 0.15% | 4,849,100 |
| Dec 13, 2024 | 127.00 | 129.00 | 121.80 | 125.78 | 125.78 | 0.59% | 11,623,200 |
| Dec 12, 2024 | 123.97 | 126.17 | 123.30 | 125.04 | 125.04 | -0.64% | 3,265,022 |
| Dec 11, 2024 | 124.10 | 127.00 | 122.33 | 125.84 | 125.84 | 3.40% | 4,269,536 |
| Dec 10, 2024 | 126.50 | 127.83 | 120.63 | 121.70 | 121.70 | -3.54% | 6,682,900 |
| Dec 9, 2024 | 133.55 | 133.55 | 121.84 | 126.17 | 126.17 | -5.74% | 8,959,200 |
| Dec 6, 2024 | 135.00 | 135.52 | 130.70 | 133.85 | 133.85 | -0.54% | 4,552,300 |
| Dec 5, 2024 | 133.00 | 137.06 | 130.55 | 134.58 | 134.58 | 2.83% | 11,214,600 |
| Dec 4, 2024 | 130.21 | 132.90 | 129.22 | 130.88 | 130.88 | 2.12% | 5,222,802 |
| Dec 3, 2024 | 127.84 | 131.68 | 126.33 | 128.16 | 128.16 | 0.87% | 7,607,805 |
| Dec 2, 2024 | 129.00 | 131.99 | 124.05 | 127.05 | 127.01 | -0.43% | 5,331,900 |
| Nov 29, 2024 | 129.94 | 130.98 | 127.30 | 127.60 | 127.56 | 0.52% | 3,018,324 |
| Nov 27, 2024 | 130.04 | 130.67 | 124.52 | 126.94 | 126.90 | -3.64% | 7,384,648 |
| Nov 26, 2024 | 133.56 | 135.46 | 130.24 | 131.74 | 131.70 | -0.22% | 7,680,927 |
| Nov 25, 2024 | 141.03 | 141.70 | 130.65 | 132.03 | 131.99 | -5.79% | 10,649,700 |
| Nov 22, 2024 | 142.26 | 142.90 | 139.14 | 140.15 | 140.11 | -0.95% | 4,944,000 |
| Nov 21, 2024 | 138.98 | 145.67 | 137.28 | 141.49 | 141.45 | 2.87% | 10,137,200 |
| Nov 20, 2024 | 140.60 | 141.76 | 134.41 | 137.54 | 137.50 | -2.41% | 10,605,600 |
| Nov 19, 2024 | 123.63 | 141.12 | 123.63 | 140.94 | 140.90 | 14.57% | 14,850,321 |
| Nov 18, 2024 | 124.64 | 127.34 | 119.72 | 123.02 | 122.98 | 1.78% | 7,586,700 |
| Nov 15, 2024 | 119.02 | 123.25 | 118.64 | 120.87 | 120.83 | -0.13% | 6,155,000 |
| Nov 14, 2024 | 124.80 | 124.87 | 119.61 | 121.03 | 120.99 | -2.81% | 5,020,200 |
| Nov 13, 2024 | 125.99 | 128.71 | 124.29 | 124.53 | 124.49 | 0.58% | 4,591,012 |
| Nov 12, 2024 | 125.11 | 126.67 | 121.25 | 123.81 | 123.77 | -2.36% | 6,110,740 |
| Nov 11, 2024 | 130.15 | 130.30 | 123.85 | 126.80 | 126.76 | 0.83% | 6,556,505 |
| Nov 8, 2024 | 121.61 | 125.81 | 120.60 | 125.75 | 125.71 | 2.93% | 4,621,544 |
| Nov 7, 2024 | 122.89 | 124.86 | 120.94 | 122.17 | 122.13 | 1.44% | 7,696,700 |
| Nov 6, 2024 | 116.99 | 120.44 | 115.08 | 120.43 | 120.39 | 7.11% | 7,598,500 |
| Nov 5, 2024 | 107.49 | 112.57 | 107.05 | 112.44 | 112.41 | 5.87% | 4,133,600 |
| Nov 4, 2024 | 106.36 | 107.41 | 104.58 | 106.21 | 106.18 | -0.65% | 4,637,700 |
| Nov 1, 2024 | 109.91 | 110.00 | 106.65 | 106.90 | 106.87 | -2.19% | 5,008,300 |
| Oct 31, 2024 | 109.67 | 110.47 | 107.18 | 109.29 | 109.26 | -2.81% | 5,806,500 |
| Oct 30, 2024 | 113.31 | 114.13 | 110.61 | 112.45 | 112.42 | -1.21% | 3,529,513 |
| Oct 29, 2024 | 113.00 | 114.15 | 112.40 | 113.83 | 113.80 | 0.19% | 4,019,823 |
| Oct 28, 2024 | 113.09 | 115.19 | 112.67 | 113.61 | 113.58 | 1.28% | 4,765,831 |
| Oct 25, 2024 | 110.89 | 114.87 | 110.57 | 112.17 | 112.14 | 1.94% | 6,257,400 |
| Oct 24, 2024 | 109.51 | 111.94 | 108.09 | 110.03 | 110.00 | 1.54% | 8,149,800 |
| Oct 23, 2024 | 107.00 | 116.41 | 104.52 | 108.36 | 108.33 | -3.65% | 18,855,313 |
| Oct 22, 2024 | 110.50 | 114.11 | 110.25 | 112.47 | 112.44 | 0.32% | 9,649,747 |
| Oct 21, 2024 | 111.48 | 113.18 | 110.46 | 112.11 | 112.08 | -0.12% | 5,974,821 |
| Oct 18, 2024 | 114.10 | 114.28 | 112.12 | 112.25 | 112.22 | -1.78% | 4,167,846 |
| Oct 17, 2024 | 113.87 | 116.19 | 113.04 | 114.28 | 114.25 | 2.32% | 7,672,800 |
| Oct 16, 2024 | 109.52 | 112.78 | 109.24 | 111.69 | 111.66 | 3.93% | 6,210,100 |
| Oct 15, 2024 | 111.80 | 111.96 | 106.29 | 107.47 | 107.44 | -4.39% | 9,795,900 |
| Oct 14, 2024 | 112.34 | 113.43 | 111.53 | 112.41 | 112.38 | 0.51% | 5,474,300 |
| Oct 11, 2024 | 107.54 | 112.07 | 107.31 | 111.84 | 111.81 | 4.07% | 6,545,000 |
| Oct 10, 2024 | 106.50 | 109.09 | 104.62 | 107.47 | 107.44 | -0.60% | 4,653,900 |
| Oct 9, 2024 | 107.31 | 109.38 | 107.06 | 108.12 | 108.09 | 1.22% | 5,512,623 |
| Oct 8, 2024 | 105.84 | 108.08 | 105.13 | 106.82 | 106.79 | 0.08% | 4,942,633 |
| Oct 7, 2024 | 105.20 | 107.67 | 104.40 | 106.73 | 106.70 | 1.45% | 6,403,636 |
| Oct 4, 2024 | 104.22 | 105.39 | 102.94 | 105.20 | 105.17 | 2.44% | 5,745,233 |
| Oct 3, 2024 | 102.62 | 105.25 | 101.65 | 102.69 | 102.66 | 0.40% | 6,036,300 |
| Oct 2, 2024 | 97.21 | 102.49 | 96.30 | 102.28 | 102.25 | 4.77% | 6,185,500 |
| Oct 1, 2024 | 99.62 | 99.85 | 96.16 | 97.62 | 97.59 | -1.88% | 4,428,604 |
| Sep 30, 2024 | 97.40 | 99.70 | 95.95 | 99.49 | 99.46 | 1.10% | 4,852,685 |
| Sep 27, 2024 | 100.13 | 100.34 | 96.02 | 98.41 | 98.38 | -2.20% | 7,032,700 |
| Sep 26, 2024 | 102.44 | 103.69 | 97.42 | 100.62 | 100.59 | -0.12% | 9,150,722 |
| Sep 25, 2024 | 98.20 | 101.50 | 98.09 | 100.74 | 100.71 | 3.44% | 8,452,500 |
| Sep 24, 2024 | 96.13 | 97.57 | 95.26 | 97.39 | 97.36 | 1.37% | 5,068,300 |
| Sep 23, 2024 | 95.33 | 96.70 | 95.02 | 96.07 | 96.04 | 1.62% | 6,964,929 |
| Sep 20, 2024 | 92.80 | 95.12 | 92.30 | 94.54 | 94.51 | 2.69% | 13,255,800 |
| Sep 19, 2024 | 91.92 | 93.66 | 90.03 | 92.06 | 92.03 | 5.02% | 9,608,800 |
| Sep 18, 2024 | 88.30 | 90.50 | 87.08 | 87.66 | 87.63 | 0.42% | 8,542,000 |
| Sep 17, 2024 | 88.00 | 88.72 | 86.10 | 87.29 | 87.26 | 0.34% | 4,287,335 |
| Sep 16, 2024 | 84.44 | 87.62 | 83.75 | 86.99 | 86.94 | 1.43% | 6,043,808 |
| Sep 13, 2024 | 88.52 | 89.22 | 85.41 | 85.76 | 85.71 | -1.15% | 7,264,500 |
| Sep 12, 2024 | 81.65 | 87.61 | 81.51 | 86.76 | 86.71 | 5.30% | 11,806,328 |
| Sep 11, 2024 | 75.95 | 82.62 | 75.50 | 82.39 | 82.34 | 9.17% | 10,119,200 |
| Sep 10, 2024 | 75.28 | 76.69 | 73.67 | 75.47 | 75.43 | 1.33% | 4,235,500 |
| Sep 9, 2024 | 73.00 | 74.94 | 72.45 | 74.48 | 74.44 | 3.78% | 5,446,600 |
| Sep 6, 2024 | 75.40 | 76.05 | 71.12 | 71.77 | 71.73 | -4.50% | 8,197,940 |
| Sep 5, 2024 | 74.52 | 75.69 | 73.37 | 75.15 | 75.11 | 0.12% | 3,809,900 |
| Sep 4, 2024 | 74.08 | 76.87 | 73.27 | 75.06 | 75.02 | -0.19% | 5,232,300 |
| Sep 3, 2024 | 82.25 | 82.80 | 74.81 | 75.20 | 75.16 | -9.43% | 9,052,500 |
| Aug 30, 2024 | 81.20 | 83.59 | 80.47 | 83.03 | 82.98 | 3.89% | 7,101,000 |
| Aug 29, 2024 | 81.21 | 83.75 | 78.94 | 79.92 | 79.87 | -0.75% | 7,012,300 |
| Aug 28, 2024 | 80.60 | 81.93 | 78.39 | 80.52 | 80.47 | 0.39% | 6,981,722 |
| Aug 27, 2024 | 77.00 | 81.00 | 76.35 | 80.21 | 80.16 | 2.75% | 5,431,834 |
| Aug 26, 2024 | 78.34 | 79.12 | 76.90 | 78.06 | 78.01 | -0.62% | 4,828,745 |
| Aug 23, 2024 | 77.33 | 78.84 | 76.32 | 78.55 | 78.50 | 2.31% | 4,990,721 |
| Aug 22, 2024 | 78.16 | 78.87 | 75.84 | 76.78 | 76.74 | -1.55% | 4,304,825 |
| Aug 21, 2024 | 76.32 | 78.60 | 75.41 | 77.99 | 77.94 | 1.93% | 5,735,338 |
| Aug 20, 2024 | 78.77 | 79.39 | 76.01 | 76.51 | 76.47 | -3.00% | 5,977,849 |
| Aug 19, 2024 | 79.00 | 79.07 | 75.84 | 78.88 | 78.83 | -0.68% | 6,791,728 |
| Aug 16, 2024 | 82.00 | 82.00 | 79.01 | 79.42 | 79.37 | -4.27% | 6,846,400 |
| Aug 15, 2024 | 81.50 | 83.05 | 80.30 | 82.96 | 82.91 | 3.49% | 7,604,937 |
| Aug 14, 2024 | 77.54 | 80.80 | 76.91 | 80.16 | 80.11 | 5.14% | 11,372,200 |
| Aug 13, 2024 | 73.53 | 76.76 | 73.07 | 76.24 | 76.20 | 4.52% | 8,043,000 |
| Aug 12, 2024 | 71.60 | 73.52 | 70.77 | 72.94 | 72.90 | 2.07% | 6,761,541 |
| Aug 9, 2024 | 70.95 | 72.09 | 69.86 | 71.46 | 71.42 | 0.56% | 6,669,341 |
| Aug 8, 2024 | 69.59 | 71.71 | 66.75 | 71.06 | 71.02 | 5.71% | 9,929,400 |
| Aug 7, 2024 | 71.00 | 72.00 | 66.20 | 67.22 | 67.18 | -2.96% | 11,165,104 |
| Aug 6, 2024 | 69.10 | 71.24 | 66.38 | 69.27 | 69.23 | 2.27% | 11,978,600 |
| Aug 5, 2024 | 62.40 | 68.92 | 62.40 | 67.73 | 67.69 | -2.49% | 15,898,300 |
| Aug 2, 2024 | 68.14 | 70.75 | 65.83 | 69.46 | 69.42 | -6.14% | 16,616,300 |
| Aug 1, 2024 | 79.75 | 80.90 | 73.64 | 74.00 | 73.96 | -5.97% | 10,460,818 |