Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vertiv Holdings Llc. (NY: VRT )

94.54 +2.48 (+2.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 92.80 95.12 92.30 94.54 13,250,056 +2.48(+2.69%)
Sep 19, 2024 91.92 93.66 90.03 92.06 9,606,908 +4.40(+5.02%)
Sep 18, 2024 88.30 90.50 87.08 87.66 8,541,128 +0.37(+0.42%)
Sep 17, 2024 88.00 88.72 86.10 87.29 4,285,907 +0.30(+0.34%)
Sep 16, 2024 84.44 87.62 83.75 86.99 6,042,522 +1.23(+1.43%)
Sep 13, 2024 88.52 89.22 85.41 85.76 7,264,573 -1.00(-1.15%)
Sep 12, 2024 81.65 87.61 81.51 86.76 11,804,719 +4.37(+5.30%)
Sep 11, 2024 75.95 82.62 75.50 82.39 10,118,145 +6.92(+9.17%)
Sep 10, 2024 75.28 76.69 73.67 75.47 4,234,117 +0.99(+1.33%)
Sep 09, 2024 73.00 74.94 72.45 74.48 5,445,370 +2.71(+3.78%)
Sep 06, 2024 75.40 76.05 71.12 71.77 8,197,952 -3.38(-4.50%)
Sep 05, 2024 74.52 75.69 73.37 75.15 3,809,586 +0.09(+0.12%)
Sep 04, 2024 74.08 76.87 73.27 75.06 5,228,704 -0.14(-0.19%)
Sep 03, 2024 82.25 82.80 74.81 75.20 9,051,545 -7.83(-9.43%)
Aug 30, 2024 81.20 83.59 80.47 83.03 7,100,980 +3.11(+3.89%)
Aug 29, 2024 81.21 83.75 78.94 79.92 7,011,377 -0.60(-0.75%)
Aug 28, 2024 80.60 81.92 78.39 80.52 6,978,257 +0.31(+0.39%)
Aug 27, 2024 77.00 81.00 76.35 80.21 5,431,279 +2.15(+2.75%)
Aug 26, 2024 78.34 79.12 76.90 78.06 4,826,893 -0.49(-0.62%)
Aug 23, 2024 77.33 78.84 76.32 78.55 4,990,758 +1.77(+2.31%)
Aug 22, 2024 78.16 78.87 75.84 76.78 4,303,729 -1.21(-1.55%)
Aug 21, 2024 76.32 78.60 75.41 77.99 5,731,910 +1.48(+1.93%)
Aug 20, 2024 78.77 79.39 76.01 76.51 5,976,117 -2.37(-3.00%)
Aug 19, 2024 79.00 79.07 75.84 78.88 6,790,604 -0.54(-0.68%)
Aug 16, 2024 82.00 82.00 79.01 79.42 6,846,405 -3.54(-4.27%)
Aug 15, 2024 81.50 83.05 80.30 82.96 7,602,905 +2.80(+3.49%)
Aug 14, 2024 77.54 80.80 76.91 80.16 11,370,122 +3.92(+5.14%)
Aug 13, 2024 73.53 76.76 73.07 76.24 8,041,814 +3.30(+4.52%)
Aug 12, 2024 71.60 73.52 70.77 72.94 6,762,073 +1.48(+2.07%)
Aug 09, 2024 70.95 72.09 69.86 71.46 6,669,368 +0.40(+0.56%)
Aug 08, 2024 69.59 71.71 66.75 71.06 9,928,328 +3.84(+5.71%)
Aug 07, 2024 71.00 72.00 66.20 67.22 11,161,722 -2.05(-2.96%)
Aug 06, 2024 69.10 71.24 66.38 69.27 11,973,232 +1.54(+2.27%)
Aug 05, 2024 62.40 68.92 62.40 67.73 15,894,288 -1.73(-2.49%)
Aug 02, 2024 68.14 70.75 65.83 69.46 16,616,297 -4.54(-6.14%)
Aug 01, 2024 79.75 80.90 73.64 74.00 10,458,088 -4.70(-5.97%)
Jul 31, 2024 80.60 81.05 77.99 78.70 16,374,500 +5.67(+7.76%)
Jul 30, 2024 78.39 79.80 71.89 73.03 12,150,465 -4.97(-6.37%)
Jul 29, 2024 77.50 80.00 76.31 78.00 8,085,436 +0.88(+1.14%)
Jul 26, 2024 79.75 80.50 76.82 77.12 7,834,582 +0.64(+0.84%)
Jul 25, 2024 79.24 79.72 72.00 76.48 17,499,272 -2.11(-2.68%)
Jul 24, 2024 88.38 88.86 78.29 78.59 22,890,052 -12.41(-13.64%)
Jul 23, 2024 87.72 92.35 87.50 91.00 10,047,859 +3.15(+3.59%)
Jul 22, 2024 87.74 89.31 86.12 87.85 7,695,197 +2.54(+2.98%)
Jul 19, 2024 82.94 86.47 82.35 85.31 7,525,314 +2.75(+3.33%)
Jul 18, 2024 83.63 86.78 79.78 82.56 13,844,290 +0.78(+0.95%)
Jul 17, 2024 86.59 88.20 81.78 81.78 12,998,954 -7.94(-8.85%)
Jul 16, 2024 89.79 91.07 87.55 89.72 6,181,635 +1.83(+2.08%)
Jul 15, 2024 89.90 90.93 87.40 87.89 7,585,678 -1.78(-1.99%)
Jul 12, 2024 92.00 93.43 88.68 89.67 10,282,435 -3.19(-3.44%)
Jul 11, 2024 94.99 95.36 90.76 92.86 6,256,845 -1.24(-1.32%)
Jul 10, 2024 93.45 94.38 90.85 94.10 4,253,487 +1.34(+1.44%)
Jul 09, 2024 92.96 95.48 92.66 92.76 6,114,222 +0.43(+0.47%)
Jul 08, 2024 92.75 94.45 91.80 92.33 4,308,777 +0.55(+0.60%)
Jul 05, 2024 93.00 94.60 91.11 91.78 5,903,221 -1.64(-1.76%)
Jul 03, 2024 88.06 93.42 87.93 93.42 7,859,649 +5.42(+6.16%)
Jul 02, 2024 86.11 89.07 85.67 88.00 7,712,809 +1.34(+1.55%)
Jul 01, 2024 87.41 87.62 82.81 86.66 8,693,001 +0.09(+0.10%)
Jun 28, 2024 87.00 89.33 84.78 86.57 23,406,988 -0.31(-0.36%)
Jun 27, 2024 87.00 88.12 86.27 86.88 6,725,601 -0.13(-0.15%)
Jun 26, 2024 90.20 90.99 85.67 87.01 8,975,936 -4.71(-5.14%)
Jun 25, 2024 89.53 91.81 88.51 91.72 6,720,883 +2.58(+2.89%)
Jun 24, 2024 89.50 90.15 87.04 89.14 8,385,991 -1.48(-1.63%)
Jun 21, 2024 89.40 90.89 86.01 90.62 12,112,594 +0.13(+0.14%)
Jun 20, 2024 95.13 97.50 89.66 90.49 10,774,691 -4.85(-5.09%)
Jun 18, 2024 89.09 96.36 87.75 95.34 11,453,515 +5.79(+6.47%)
Jun 17, 2024 91.89 92.10 86.88 89.55 9,297,183 -1.91(-2.08%)
Jun 14, 2024 94.73 95.42 90.30 91.45 8,049,409 -3.83(-4.02%)
Jun 13, 2024 91.41 95.89 90.50 95.28 9,586,686 +5.14(+5.70%)
Jun 12, 2024 92.08 95.21 89.36 90.15 9,860,836 +0.87(+0.97%)
Jun 11, 2024 90.73 91.08 88.58 89.28 6,584,845 -2.00(-2.19%)
Jun 10, 2024 87.49 92.47 87.48 91.28 7,950,953 +3.62(+4.13%)
Jun 07, 2024 87.85 90.78 85.12 87.66 13,596,542 -0.32(-0.36%)
Jun 06, 2024 96.07 97.26 87.14 87.98 20,209,548 -9.08(-9.35%)
Jun 05, 2024 93.54 98.33 93.31 97.05 9,545,467 +4.99(+5.42%)
Jun 04, 2024 93.92 94.38 89.11 92.06 13,985,902 -4.02(-4.18%)
Jun 03, 2024 98.17 98.36 92.62 96.08 9,698,300 -1.96(-2.00%)
May 31, 2024 100.37 100.68 92.37 98.04 17,949,330 -4.21(-4.12%)
May 30, 2024 102.82 104.44 101.61 102.25 4,810,326 -0.93(-0.90%)
May 29, 2024 104.57 105.40 103.08 103.18 7,079,887 -1.95(-1.85%)
May 28, 2024 108.08 108.97 103.27 105.13 9,810,871 -1.01(-0.95%)
May 24, 2024 101.57 109.24 101.19 106.14 10,022,336 +4.93(+4.87%)
May 23, 2024 104.97 105.61 101.06 101.21 10,832,053 +1.11(+1.11%)
May 22, 2024 99.97 101.92 99.07 100.10 5,912,700 +1.00(+1.01%)
May 21, 2024 97.01 100.15 96.47 99.10 4,539,068 -0.19(-0.19%)
May 20, 2024 97.59 101.27 97.59 99.29 6,052,698 +2.51(+2.59%)
May 17, 2024 98.65 98.91 95.02 96.78 8,080,634 -0.48(-0.49%)
May 16, 2024 102.44 103.72 97.18 97.26 8,232,751 -7.31(-6.99%)
May 15, 2024 100.99 104.73 100.98 104.57 8,480,644 +5.87(+5.95%)
May 14, 2024 94.34 98.92 93.07 98.70 4,871,979 +3.93(+4.15%)
May 13, 2024 95.39 96.60 93.71 94.77 4,463,928 -0.60(-0.63%)
May 10, 2024 99.57 100.27 94.99 95.37 8,695,229 -2.54(-2.59%)
May 09, 2024 97.57 99.41 95.52 97.91 6,897,251 +0.26(+0.27%)
May 08, 2024 94.69 98.05 94.07 97.65 6,007,145 +2.77(+2.92%)
May 07, 2024 95.87 97.46 94.82 94.88 5,753,279 -2.35(-2.42%)
May 06, 2024 94.36 97.25 94.36 97.23 5,698,307 +4.25(+4.57%)
May 03, 2024 94.15 94.85 92.53 92.98 4,750,327 +0.84(+0.91%)
May 02, 2024 90.45 92.41 87.34 92.14 6,047,456 +3.65(+4.12%)
May 01, 2024 92.10 92.97 86.77 88.50 10,959,093 -4.48(-4.82%)
Apr 30, 2024 93.72 95.67 91.31 92.97 11,008,885 -1.80(-1.90%)
Apr 29, 2024 93.15 94.83 91.17 94.77 16,298,550 +1.31(+1.40%)
Apr 26, 2024 92.84 95.29 92.53 93.46 15,258,119 +3.14(+3.48%)
Apr 25, 2024 82.98 92.46 81.88 90.33 20,849,034 +5.78(+6.83%)
Apr 24, 2024 89.77 94.36 81.82 84.55 28,784,714 +5.40(+6.82%)
Apr 23, 2024 76.85 79.77 76.40 79.15 7,372,966 +3.10(+4.08%)
Apr 22, 2024 75.78 77.23 72.56 76.05 10,951,933 +1.06(+1.41%)
Apr 19, 2024 79.89 80.13 74.55 74.99 15,946,629 -6.00(-7.41%)
Apr 18, 2024 82.57 84.77 80.01 80.99 6,609,997 -0.87(-1.06%)
Apr 17, 2024 83.14 85.11 80.08 81.86 6,169,298 -0.48(-0.58%)
Apr 16, 2024 80.43 83.34 79.57 82.34 6,770,734 +1.69(+2.10%)
Apr 15, 2024 85.48 86.43 80.32 80.65 7,629,780 -3.22(-3.84%)
Apr 12, 2024 84.61 86.72 83.49 83.87 5,905,276 -2.45(-2.84%)
Apr 11, 2024 85.72 88.23 84.92 86.32 8,894,117 +1.57(+1.85%)
Apr 10, 2024 80.11 85.36 79.29 84.75 8,804,555 +2.97(+3.63%)
Apr 09, 2024 84.23 84.35 78.91 81.78 10,240,180 -2.35(-2.79%)
Apr 08, 2024 85.40 85.98 82.22 84.13 6,523,445 -1.19(-1.39%)
Apr 05, 2024 82.58 85.39 81.78 85.32 7,986,739 +4.65(+5.76%)
Apr 04, 2024 87.60 88.67 80.56 80.67 11,491,989 -4.66(-5.46%)
Apr 03, 2024 79.98 85.81 79.78 85.33 8,013,282 +4.58(+5.67%)
Apr 02, 2024 78.70 81.26 77.14 80.75 6,930,743 +0.37(+0.46%)
Apr 01, 2024 82.06 82.82 79.55 80.38 6,376,765 -1.27(-1.56%)
Mar 28, 2024 81.08 81.52 81.50 81.65 5,078,842 +0.66(+0.81%)
Mar 27, 2024 82.65 83.26 81.59 80.99 7,800,206 -1.66(-2.01%)
Mar 26, 2024 82.48 86.60 82.14 82.65 8,365,260 +0.72(+0.88%)
Mar 25, 2024 82.38 83.21 80.90 81.93 7,095,555 -0.55(-0.67%)
Mar 22, 2024 83.18 84.00 81.52 82.48 6,340,577 +0.39(+0.47%)
Mar 21, 2024 82.00 84.73 81.11 82.09 11,005,870 +4.27(+5.49%)
Mar 20, 2024 77.68 78.60 75.41 77.82 6,211,865 +0.78(+1.01%)
Mar 19, 2024 74.98 77.26 72.89 77.04 12,533,167 -0.08(-0.10%)
Mar 18, 2024 77.09 79.64 75.55 77.12 12,555,345 +3.00(+4.05%)
Mar 15, 2024 73.77 75.41 72.63 74.11 8,135,426 +0.24(+0.32%)
Mar 14, 2024 73.85 76.23 73.20 73.87 9,822,232 +0.55(+0.75%)
Mar 13, 2024 71.74 74.59 71.50 73.33 8,833,448 +1.05(+1.45%)
Mar 12, 2024 68.68 72.55 68.31 72.28 7,663,699 +5.32(+7.94%)
Mar 11, 2024 68.21 68.28 65.85 66.96 11,756,546 -2.37(-3.42%)
Mar 08, 2024 72.36 74.36 68.96 69.33 7,615,411 -2.72(-3.77%)
Mar 07, 2024 71.96 72.53 70.71 72.05 5,394,934 +0.10(+0.14%)
Mar 06, 2024 72.12 73.54 70.70 71.95 5,826,456 +1.97(+2.81%)
Mar 05, 2024 70.56 71.88 68.69 69.98 6,454,485 -1.67(-2.33%)
Mar 04, 2024 72.76 73.46 71.65 71.65 9,062,779 +1.12(+1.59%)
Mar 01, 2024 68.36 71.10 68.33 70.53 7,715,878 +2.95(+4.36%)
Feb 29, 2024 66.76 68.18 66.41 67.58 6,756,646 +1.52(+2.30%)
Feb 28, 2024 65.51 67.52 65.49 66.06 5,416,049 -0.17(-0.26%)
Feb 27, 2024 66.96 68.76 66.21 66.23 8,559,574 -0.04(-0.06%)
Feb 26, 2024 63.29 66.86 63.18 66.27 7,084,523 +3.61(+5.76%)
Feb 23, 2024 63.38 64.47 61.21 62.66 5,909,531 -0.20(-0.32%)
Feb 22, 2024 62.82 64.46 61.65 62.86 11,656,548 +4.35(+7.43%)
Feb 21, 2024 55.00 61.55 54.97 58.51 21,406,930 -3.47(-5.59%)
Feb 20, 2024 61.92 62.51 60.04 61.98 9,536,675 -0.95(-1.51%)
Feb 16, 2024 63.14 64.96 62.31 62.93 8,070,781 +0.13(+0.21%)
Feb 15, 2024 64.98 65.52 61.94 62.80 9,597,658 -2.13(-3.28%)
Feb 14, 2024 63.46 65.16 63.02 64.93 7,627,537 +2.44(+3.90%)
Feb 13, 2024 58.87 63.08 57.09 62.49 10,369,299 +1.21(+1.97%)
Feb 12, 2024 63.91 64.14 61.01 61.28 7,713,693 -2.20(-3.46%)
Feb 09, 2024 61.95 63.77 61.81 63.48 6,143,241 +1.85(+3.00%)
Feb 08, 2024 60.89 63.39 60.85 61.63 7,403,330 +0.93(+1.53%)
Feb 07, 2024 59.94 61.27 59.24 60.70 6,300,714 +1.62(+2.74%)
Feb 06, 2024 61.86 62.22 57.79 59.08 10,181,037 -2.46(-3.99%)
Feb 05, 2024 61.41 62.13 60.33 61.54 6,978,119 +0.11(+0.18%)
Feb 02, 2024 60.03 62.22 60.03 61.43 9,921,229 +2.01(+3.38%)
Feb 01, 2024 57.43 59.58 57.21 59.42 10,362,784 +3.13(+5.56%)
Jan 31, 2024 55.43 57.56 55.19 56.30 7,562,632 -0.33(-0.58%)
Jan 30, 2024 56.21 57.55 55.64 56.63 9,348,436 +1.76(+3.21%)
Jan 29, 2024 53.37 54.90 53.27 54.87 5,315,096 +1.44(+2.69%)
Jan 26, 2024 53.02 54.73 52.37 53.43 5,007,733 +0.15(+0.28%)
Jan 25, 2024 53.47 53.76 52.58 53.28 7,383,964 +0.49(+0.93%)
Jan 24, 2024 54.35 55.02 52.77 52.79 8,011,694 -0.85(-1.58%)
Jan 23, 2024 53.66 54.17 52.79 53.64 3,462,965 +0.22(+0.41%)
Jan 22, 2024 54.47 55.90 53.07 53.42 7,117,886 -0.22(-0.41%)
Jan 19, 2024 52.47 53.64 51.64 53.64 7,505,000 +2.78(+5.46%)
Jan 18, 2024 50.33 51.01 49.64 50.86 4,183,620 +1.63(+3.31%)
Jan 17, 2024 49.40 49.86 48.83 49.23 3,210,523 -0.70(-1.40%)
Jan 16, 2024 49.34 50.69 49.22 49.93 3,063,193 +0.44(+0.89%)
Jan 12, 2024 49.85 50.22 48.39 49.49 3,467,863 -0.50(-1.00%)
Jan 11, 2024 48.97 50.14 48.19 49.99 3,610,704 +1.23(+2.52%)
Jan 10, 2024 49.16 49.65 48.42 48.76 2,872,372 -0.39(-0.79%)
Jan 09, 2024 48.39 49.44 47.42 49.15 3,873,775 +0.64(+1.32%)
Jan 08, 2024 46.72 48.59 46.59 48.51 4,181,074 +2.23(+4.82%)
Jan 05, 2024 45.57 46.64 45.06 46.28 4,393,623 +0.51(+1.11%)
Jan 04, 2024 45.56 47.28 45.56 45.77 5,278,041 +0.23(+0.50%)
Jan 03, 2024 44.97 45.90 44.28 45.54 5,908,283 -0.07(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.