U.S. markets close in 3 hours 45 minutes

Vertiv Holdings Co (VRT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.21+0.45 (+2.07%)
As of 12:15PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 202121.9022.4521.8922.2122.21797,746
May 12, 202122.1822.5421.7321.7621.762,717,200
May 11, 202122.3222.6422.2022.3622.361,979,800
May 10, 202123.0123.0922.5822.7022.701,815,000
May 07, 202122.8823.1422.7323.0123.012,921,400
May 06, 202122.8723.0922.3922.8622.862,999,800
May 05, 202122.6622.9222.6622.8922.892,474,700
May 04, 202122.5322.7222.2922.6022.603,274,200
May 03, 202122.9323.0222.5022.8222.822,853,400
Apr 30, 202123.0323.1822.6322.7022.702,825,100
Apr 29, 202123.2623.4822.8923.2523.253,677,800
Apr 28, 202123.1623.1622.4122.9922.996,045,100
Apr 27, 202122.4023.2622.2123.0823.084,706,000
Apr 26, 202121.7922.4721.7922.4022.404,198,600
Apr 23, 202122.1322.2121.7521.7721.772,426,500
Apr 22, 202122.0322.0621.6821.9721.972,973,900
Apr 21, 202121.6921.9221.5321.8021.802,333,200
Apr 20, 202122.2522.3421.3321.7821.784,778,500
Apr 19, 202122.3222.4922.1122.2522.253,582,300
Apr 16, 202122.5622.7322.2822.4722.473,932,100
Apr 15, 202122.3522.5522.2222.4022.406,105,000
Apr 14, 202122.0022.3121.9722.1422.144,170,700
Apr 13, 202121.6621.9721.5021.9621.963,224,600
Apr 12, 202121.3321.7021.3121.6021.601,816,400
Apr 09, 202121.3721.5221.2321.4321.431,855,300
Apr 08, 202122.0122.1121.1721.4921.492,850,800
Apr 07, 202121.5321.6721.0821.1721.172,482,000
Apr 06, 202120.9521.6120.7621.5421.543,588,800
Apr 05, 202121.2521.3520.8020.9720.972,572,200
Apr 01, 202120.1921.0220.0221.0121.014,111,700
Mar 31, 202119.9520.2719.7220.0020.003,594,800
Mar 30, 202119.2919.9018.9119.7819.787,039,600
Mar 29, 202119.4719.6519.0819.2819.284,390,700
Mar 26, 202119.5019.8319.2719.4919.496,852,400
Mar 25, 202119.0019.4818.5319.4119.415,115,100
Mar 24, 202119.5519.8319.1419.2019.202,981,800
Mar 23, 202120.3620.5419.4819.5419.543,831,200
Mar 22, 202120.3620.5719.9620.3620.363,272,600
Mar 19, 202120.1520.6919.9920.4520.454,649,400
Mar 18, 202120.5920.7920.2120.2420.243,094,600
Mar 17, 202120.0720.7920.0720.7120.713,053,100
Mar 16, 202121.0721.2620.2320.4220.423,141,800
Mar 15, 202121.2321.3020.8921.1121.113,331,500
Mar 12, 202121.0021.4120.9021.0721.072,404,500
Mar 11, 202121.0021.5320.9021.1721.175,271,700
Mar 10, 202120.4120.7820.1820.6320.633,875,500
Mar 09, 202120.1320.3819.8320.2120.214,125,900
Mar 08, 202120.1020.4919.5019.6619.664,648,400
Mar 05, 202120.2620.4718.9620.0520.057,871,400
Mar 04, 202120.7721.1619.2120.0420.048,668,900
Mar 03, 202121.0821.3920.7220.9020.904,456,200
Mar 02, 202121.3021.6020.8120.9520.954,736,400
Mar 01, 202121.0021.5420.7221.3221.329,549,700
Feb 26, 202120.4921.0720.2220.9320.934,103,400
Feb 25, 202121.4021.4019.9520.3320.337,092,600
Feb 24, 202120.0021.3719.4720.8020.809,617,200
Feb 23, 202120.5321.7319.9021.7021.705,856,800
Feb 22, 202121.5021.7921.2621.3321.332,835,200
Feb 19, 202121.2121.8121.1321.6321.633,680,600
Feb 18, 202120.9421.2320.6821.0321.032,742,200
Feb 17, 202121.1021.2720.6921.1521.152,536,000
Feb 16, 202121.6021.7021.1121.3021.303,156,700
Feb 12, 202121.0321.6321.0321.4421.442,935,400
Feb 11, 202121.4722.4320.9821.1621.162,739,700
Feb 10, 202120.9721.5820.6921.3121.312,409,500
Feb 09, 202121.2821.4020.8720.9020.901,609,500
Feb 08, 202121.0621.3120.9821.3121.313,150,900
Feb 05, 202120.7021.1820.6120.9020.902,862,100
Feb 04, 202120.1820.5820.0220.5620.562,044,600
Feb 03, 202120.1520.3519.5620.0920.092,695,600
Feb 02, 202120.2520.3719.9820.1220.123,230,300
Feb 01, 202120.4220.6319.9120.1420.144,228,300
Jan 29, 202120.0120.4719.6420.1220.124,962,000
Jan 28, 202119.8620.2019.3720.0220.024,299,100
Jan 27, 202120.3220.3219.5819.6919.697,543,900
Jan 26, 202120.4620.9620.4620.7120.714,830,700
Jan 25, 202120.0020.2719.6820.2020.203,258,100
Jan 22, 202120.5320.6819.8520.0120.013,341,100
Jan 21, 202120.8921.0720.1320.6120.616,646,700
Jan 20, 202121.1521.4920.6220.7920.7910,998,700
Jan 19, 202119.7920.6419.6020.6120.617,240,600
Jan 15, 202118.6319.5618.6319.5119.514,458,400
Jan 14, 202118.8719.0018.6018.7818.786,251,700
Jan 13, 202118.3918.7018.1418.6918.695,570,400
Jan 12, 202118.1318.4418.1318.3718.374,936,900
Jan 11, 202117.9718.3617.9418.0818.083,522,900
Jan 08, 202118.2218.4717.8818.0718.076,194,900
Jan 07, 202118.5418.6518.1018.2718.273,248,200
Jan 06, 202118.1718.4217.9318.2518.254,894,500
Jan 05, 202118.4618.6518.0818.1518.153,283,300
Jan 04, 202118.7618.8418.3418.5218.523,548,500
Dec 31, 202018.6518.8118.4718.6718.671,724,300
Dec 30, 202018.5018.8118.4418.5918.591,942,100
Dec 29, 202018.7218.7818.4118.5018.501,927,700
Dec 28, 202019.1219.1618.6418.6518.652,069,500
Dec 24, 202018.8919.0618.8818.9318.93506,000
Dec 23, 202019.0519.1018.8919.0019.001,814,900
Dec 22, 202019.1119.1718.6718.9618.962,289,100
Dec 21, 202018.9519.2018.8819.0119.012,361,700
Dec 18, 202019.3719.5918.9819.1919.194,474,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...