Vertiv Holdings Co (VRT)
NYSE: VRT · Real-Time Price · USD
137.54
-3.40 (-2.41%)
At close: Nov 20, 2024, 4:00 PM
136.11
-1.43 (-1.04%)
Pre-market: Nov 21, 2024, 5:39 AM EST

Vertiv Holdings Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024140.60141.76134.41137.54137.54-2.41%10,497,575
Nov 19, 2024123.63141.12123.63140.94140.9414.57%14,850,321
Nov 18, 2024124.64127.34119.72123.02123.021.78%7,586,673
Nov 15, 2024119.02123.25118.64120.87120.87-0.13%6,154,995
Nov 14, 2024124.80124.87119.61121.03121.03-2.81%5,020,197
Nov 13, 2024125.99128.71124.29124.53124.530.58%4,591,012
Nov 12, 2024125.11126.67121.25123.81123.81-2.36%6,110,740
Nov 11, 2024130.15130.30123.85126.80126.800.83%6,556,505
Nov 8, 2024121.61125.81120.60125.75125.752.93%4,621,544
Nov 7, 2024122.89124.86120.94122.17122.171.44%7,696,650
Nov 6, 2024116.99120.44115.08120.43120.437.11%7,598,474
Nov 5, 2024107.49112.57107.05112.44112.445.87%4,133,595
Nov 4, 2024106.36107.41104.58106.21106.21-0.65%4,637,677
Nov 1, 2024109.91110.00106.65106.90106.90-2.19%5,008,273
Oct 31, 2024109.67110.47107.18109.29109.29-2.81%5,806,457
Oct 30, 2024113.31114.13110.61112.45112.45-1.21%3,529,513
Oct 29, 2024113.00114.15112.40113.83113.830.19%4,019,823
Oct 28, 2024113.09115.19112.67113.61113.611.28%4,765,831
Oct 25, 2024110.89114.87110.57112.17112.171.94%6,257,375
Oct 24, 2024109.51111.94108.09110.03110.031.54%8,149,769
Oct 23, 2024107.00116.41104.52108.36108.36-3.65%18,855,313
Oct 22, 2024110.50114.11110.25112.47112.470.32%9,649,747
Oct 21, 2024111.48113.18110.46112.11112.11-0.12%5,974,821
Oct 18, 2024114.10114.28112.12112.25112.25-1.78%4,167,846
Oct 17, 2024113.87116.19113.04114.28114.282.32%7,672,762
Oct 16, 2024109.52112.78109.24111.69111.693.93%6,210,059
Oct 15, 2024111.80111.96106.29107.47107.47-4.39%9,795,873
Oct 14, 2024112.34113.43111.53112.41112.410.51%5,474,271
Oct 11, 2024107.54112.07107.31111.84111.844.07%6,544,990
Oct 10, 2024106.50109.09104.62107.47107.47-0.60%4,653,875
Oct 9, 2024107.31109.38107.06108.12108.121.22%5,512,623
Oct 8, 2024105.84108.08105.13106.82106.820.08%4,942,633
Oct 7, 2024105.20107.67104.40106.73106.731.45%6,403,636
Oct 4, 2024104.22105.39102.94105.20105.202.44%5,745,233
Oct 3, 2024102.62105.25101.65102.69102.690.40%6,036,269
Oct 2, 202497.21102.4996.30102.28102.284.77%6,185,454
Oct 1, 202499.6299.8596.1697.6297.62-1.88%4,428,604
Sep 30, 202497.4099.7095.9599.4999.491.10%4,852,685
Sep 27, 2024100.13100.3496.0298.4198.41-2.20%7,032,687
Sep 26, 2024102.44103.6997.42100.62100.62-0.12%9,150,722
Sep 25, 202498.20101.5098.09100.74100.743.44%8,452,450
Sep 24, 202496.1397.5795.2697.3997.391.37%5,068,266
Sep 23, 202495.3396.7095.0296.0796.071.62%6,964,929
Sep 20, 202492.8095.1292.3094.5494.542.69%13,255,773
Sep 19, 202491.9293.6690.0392.0692.065.02%9,608,768
Sep 18, 202488.3090.5087.0887.6687.660.42%8,541,967
Sep 17, 202488.0088.7286.1087.2987.290.34%4,287,335
Sep 16, 202484.4487.6283.7586.9986.971.43%6,043,808
Sep 13, 202488.5289.2285.4185.7685.74-1.15%7,264,461
Sep 12, 202481.6587.6181.5186.7686.745.30%11,806,328
Sep 11, 202475.9582.6275.5082.3982.379.17%10,119,182
Sep 10, 202475.2876.6973.6775.4775.451.33%4,235,494
Sep 9, 202473.0074.9472.4574.4874.463.78%5,446,554
Sep 6, 202475.4076.0571.1271.7771.75-4.50%8,197,940
Sep 5, 202474.5275.6973.3775.1575.130.12%3,809,883
Sep 4, 202474.0876.8773.2775.0675.04-0.19%5,224,311
Sep 3, 202482.2582.8074.8175.2075.18-9.43%9,052,464
Aug 30, 202481.2083.5980.4783.0383.013.89%7,100,964
Aug 29, 202481.2183.7578.9479.9279.90-0.75%7,012,260
Aug 28, 202480.6081.9378.3980.5280.500.39%6,981,722
Aug 27, 202477.0081.0076.3580.2180.192.75%5,431,834
Aug 26, 202478.3479.1276.9078.0678.04-0.62%4,828,745
Aug 23, 202477.3378.8476.3278.5578.532.31%4,990,721
Aug 22, 202478.1678.8775.8476.7876.76-1.55%4,304,825
Aug 21, 202476.3278.6075.4177.9977.971.93%5,735,338
Aug 20, 202478.7779.3976.0176.5176.49-3.00%5,977,849
Aug 19, 202479.0079.0775.8478.8878.86-0.68%6,791,728
Aug 16, 202482.0082.0079.0179.4279.40-4.27%6,846,381
Aug 15, 202481.5083.0580.3082.9682.943.49%7,604,937
Aug 14, 202477.5480.8076.9180.1680.145.14%11,372,154
Aug 13, 202473.5376.7673.0776.2476.224.52%8,042,982
Aug 12, 202471.6073.5270.7772.9472.922.07%6,761,541
Aug 9, 202470.9572.0969.8671.4671.440.56%6,669,341
Aug 8, 202469.5971.7166.7571.0671.045.71%9,929,356
Aug 7, 202471.0072.0066.2067.2267.20-2.96%11,165,104
Aug 6, 202469.1071.2466.3869.2769.252.27%11,978,595
Aug 5, 202462.4068.9262.4067.7367.71-2.49%15,898,280
Aug 2, 202468.1470.7565.8369.4669.44-6.14%16,616,289
Aug 1, 202479.7580.9073.6474.0073.98-5.97%10,460,818
Jul 31, 202480.6081.0577.9978.7078.687.76%16,390,347
Jul 30, 202478.3979.8071.8973.0373.01-6.37%12,157,632
Jul 29, 202477.5080.0076.3178.0077.981.14%8,083,750
Jul 26, 202479.7580.5076.8277.1277.100.84%7,834,561
Jul 25, 202479.2479.7272.0076.4876.46-2.68%17,502,790
Jul 24, 202488.3888.8678.2978.5978.57-13.64%22,907,980
Jul 23, 202487.7292.3587.5091.0090.973.59%10,060,923
Jul 22, 202487.7489.3186.1287.8587.832.98%7,696,994
Jul 19, 202482.9486.4782.3585.3185.293.33%7,387,300
Jul 18, 202483.6386.7879.7882.5682.540.95%13,846,419
Jul 17, 202486.5988.2081.7881.7881.76-8.85%13,005,837
Jul 16, 202489.7991.0787.5589.7289.692.08%6,182,042
Jul 15, 202489.9090.9387.4087.8987.87-1.99%7,589,560
Jul 12, 202492.0093.4388.6889.6789.64-3.44%10,282,432
Jul 11, 202494.9995.3690.7692.8692.83-1.32%6,257,753
Jul 10, 202493.4594.3890.8594.1094.071.44%4,254,868
Jul 9, 202492.9695.4892.6692.7692.730.47%6,114,672
Jul 8, 202492.7594.4591.8092.3392.300.60%4,309,213
Jul 5, 202493.0094.6091.1191.7891.75-1.76%5,902,995
Jul 3, 202488.0693.4287.9393.4293.396.16%7,859,609
Jul 2, 202486.1189.0785.6788.0087.981.55%7,714,418