Vertiv Holdings Co (VRT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

82.94

+2.27

(+2.81%)

As of 02:48PM EDT. Market open.

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	80.45	82.95	79.59	82.94	82.94	5,355,719
15 Apr 2024	85.50	86.45	80.34	80.67	80.67	7,532,400
12 Apr 2024	84.63	86.74	83.51	83.89	83.89	5,867,300
11 Apr 2024	85.74	88.25	84.94	86.34	86.34	8,896,300
10 Apr 2024	80.13	85.39	79.31	84.77	84.77	8,810,800
09 Apr 2024	84.25	84.37	78.93	81.80	81.80	10,241,900
08 Apr 2024	85.42	86.00	82.25	84.15	84.15	6,525,000
05 Apr 2024	82.60	85.41	81.80	85.34	85.34	7,970,700
04 Apr 2024	87.62	88.69	80.58	80.69	80.69	11,498,400
03 Apr 2024	80.00	85.83	79.80	85.35	85.35	8,018,000
02 Apr 2024	78.72	81.28	77.16	80.77	80.77	6,930,200
01 Apr 2024	82.08	82.84	79.57	80.40	80.40	6,376,400
28 Mar 2024	81.10	82.96	80.60	81.67	81.67	5,077,400
27 Mar 2024	82.67	83.28	78.52	81.01	81.01	7,800,500
26 Mar 2024	82.50	86.63	82.16	82.67	82.67	8,377,100
25 Mar 2024	82.40	83.23	80.92	81.95	81.95	7,094,700
22 Mar 2024	83.20	84.02	81.54	82.50	82.50	6,324,400
21 Mar 2024	82.02	84.75	81.13	82.11	82.11	11,019,800
20 Mar 2024	77.70	78.62	75.43	77.84	77.84	6,214,900
19 Mar 2024	75.00	77.28	72.91	77.06	77.06	12,532,800
18 Mar 2024	77.11	79.66	75.57	77.14	77.14	12,558,000
18 Mar 2024	0.025 Dividend
15 Mar 2024	73.81	75.46	72.67	74.16	74.14	8,129,200
14 Mar 2024	73.90	76.28	73.24	73.92	73.90	9,816,100
13 Mar 2024	71.78	74.64	71.54	73.37	73.35	8,822,900
12 Mar 2024	68.72	72.59	68.35	72.32	72.30	7,662,700
11 Mar 2024	68.25	68.32	65.89	67.00	66.98	11,753,400
08 Mar 2024	72.40	74.41	69.00	69.37	69.35	7,601,400
07 Mar 2024	72.00	72.57	70.75	72.09	72.07	5,393,700
06 Mar 2024	72.16	73.58	70.74	71.99	71.97	5,829,700
05 Mar 2024	70.60	71.92	68.73	70.02	70.00	6,304,000
04 Mar 2024	72.80	73.50	71.69	71.69	71.67	9,063,800
01 Mar 2024	68.40	71.14	68.37	70.57	70.55	7,702,000
29 Feb 2024	66.80	68.22	66.45	67.62	67.60	6,756,200
28 Feb 2024	65.55	67.56	65.54	66.10	66.08	5,414,400
27 Feb 2024	67.00	68.80	66.25	66.27	66.25	8,558,900
26 Feb 2024	63.33	66.90	63.22	66.31	66.29	7,090,900
23 Feb 2024	63.42	64.51	61.25	62.70	62.68	5,905,900
22 Feb 2024	62.86	64.50	61.69	62.90	62.88	11,656,200
21 Feb 2024	55.03	61.59	55.00	58.55	58.53	21,417,500
20 Feb 2024	61.96	62.55	60.08	62.02	62.00	9,540,300
16 Feb 2024	63.18	65.00	62.35	62.97	62.95	8,061,600
15 Feb 2024	65.02	65.56	61.98	62.84	62.82	9,598,700
14 Feb 2024	63.50	65.20	63.06	64.97	64.95	7,578,000
13 Feb 2024	58.91	63.12	57.13	62.53	62.51	10,345,100
12 Feb 2024	63.95	64.18	61.05	61.32	61.30	7,719,100
09 Feb 2024	61.99	63.81	61.85	63.52	63.50	6,139,500
08 Feb 2024	60.93	63.43	60.88	61.67	61.65	7,401,100
07 Feb 2024	59.98	61.31	59.28	60.74	60.72	6,299,400
06 Feb 2024	61.90	62.26	57.83	59.12	59.10	10,174,800
05 Feb 2024	61.45	62.17	60.37	61.58	61.56	6,978,700
02 Feb 2024	60.07	62.26	60.07	61.47	61.45	9,913,600
01 Feb 2024	57.47	59.62	57.24	59.46	59.44	10,368,900
31 Jan 2024	55.46	57.60	55.23	56.33	56.31	7,562,300
30 Jan 2024	56.24	57.59	55.67	56.66	56.64	9,344,800
29 Jan 2024	53.40	54.93	53.30	54.90	54.88	5,323,500
26 Jan 2024	53.05	54.76	52.40	53.46	53.44	5,004,700
25 Jan 2024	53.50	53.79	52.61	53.31	53.29	7,383,900
24 Jan 2024	54.38	55.05	52.80	52.82	52.80	8,007,700
23 Jan 2024	53.69	54.20	52.83	53.67	53.65	3,453,600
22 Jan 2024	54.50	55.93	53.10	53.45	53.43	7,113,800
19 Jan 2024	52.50	53.67	51.67	53.67	53.65	7,496,600
18 Jan 2024	50.36	51.04	49.67	50.89	50.87	4,190,200
17 Jan 2024	49.43	49.89	48.86	49.26	49.24	3,208,600
16 Jan 2024	49.37	50.72	49.25	49.96	49.94	3,061,700
12 Jan 2024	49.88	50.25	48.42	49.52	49.50	3,464,600
11 Jan 2024	49.00	50.17	48.22	50.02	50.00	3,612,700
10 Jan 2024	49.19	49.68	48.45	48.79	48.77	2,870,600
09 Jan 2024	48.42	49.47	47.45	49.18	49.16	3,871,400
08 Jan 2024	46.75	48.62	46.62	48.54	48.52	4,179,200
05 Jan 2024	45.60	46.67	45.09	46.31	46.29	4,390,700
04 Jan 2024	45.59	47.31	45.59	45.80	45.78	5,274,800
03 Jan 2024	45.00	45.92	44.31	45.57	45.55	5,905,000
02 Jan 2024	47.48	47.50	45.19	45.64	45.62	5,770,200
29 Dec 2023	48.84	49.02	47.84	48.03	48.01	3,012,200
28 Dec 2023	48.97	49.33	48.34	48.96	48.94	2,134,000
27 Dec 2023	48.90	49.31	48.39	48.93	48.91	2,615,700
26 Dec 2023	48.93	49.21	48.55	48.99	48.97	2,078,700
22 Dec 2023	48.57	49.16	48.20	48.78	48.76	2,421,500
21 Dec 2023	48.12	48.64	47.84	48.58	48.56	2,593,900
20 Dec 2023	48.86	49.15	47.20	47.25	47.23	3,611,100
19 Dec 2023	47.91	49.35	47.88	49.22	49.20	3,795,300
18 Dec 2023	47.73	48.60	47.45	47.80	47.78	3,012,700
15 Dec 2023	47.36	48.40	46.87	47.73	47.71	5,705,100
14 Dec 2023	48.35	48.99	45.75	47.24	47.22	10,176,300
13 Dec 2023	49.63	50.23	47.76	47.94	47.92	7,966,800
12 Dec 2023	47.50	49.86	47.39	49.43	49.41	7,006,600
11 Dec 2023	47.33	48.88	47.33	47.63	47.61	7,433,900
08 Dec 2023	44.84	47.25	44.83	47.14	47.12	6,950,500
08 Dec 2023	0.025 Dividend
07 Dec 2023	44.30	45.42	44.14	45.14	45.10	4,565,600
06 Dec 2023	45.49	45.99	44.03	44.16	44.12	4,325,600
05 Dec 2023	44.96	45.31	44.31	45.15	45.11	4,325,000
04 Dec 2023	45.22	45.91	43.66	45.36	45.32	8,054,700
01 Dec 2023	43.50	45.94	43.27	45.14	45.10	9,443,100
30 Nov 2023	42.69	44.55	42.50	43.66	43.62	26,319,000
29 Nov 2023	44.01	44.92	41.01	42.29	42.25	13,346,500
28 Nov 2023	42.52	42.87	41.33	42.25	42.21	7,511,300
27 Nov 2023	42.69	43.26	42.40	42.55	42.51	5,344,300
24 Nov 2023	43.72	43.87	42.54	42.68	42.64	1,531,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,862.30-147.10(-1.84%)

AUD/USD0.6415-0.0030(-0.46%)

ASX 2007,612.50-140.00(-1.81%)

OIL85.28-0.13(-0.15%)

GOLD2,408.20+25.20(+1.06%)

Bitcoin AUD97,926.69-1,678.92(-1.69%)

Vertiv Holdings Co (VRT)

ALL ORDS
7,862.30
-147.10(-1.84%)

AUD/USD
0.6415
-0.0030(-0.46%)

ASX 200
7,612.50
-140.00(-1.81%)

OIL
85.28
-0.13(-0.15%)

GOLD
2,408.20
+25.20(+1.06%)

Bitcoin AUD
97,926.69
-1,678.92(-1.69%)