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

Vertiv Holdings Llc. (NY: VRT )

95.40 -2.54 (-2.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 14.26 14.53 14.03 14.46 1,465,768 +0.25(+1.75%)
Jul 30, 2020 13.74 14.25 13.66 14.21 1,264,808 +0.25(+1.79%)
Jul 29, 2020 13.57 13.98 13.57 13.96 1,139,393 +0.45(+3.32%)
Jul 28, 2020 13.51 13.69 13.48 13.52 1,186,952 -0.11(-0.81%)
Jul 27, 2020 13.53 13.65 13.42 13.62 950,367 +0.08(+0.59%)
Jul 24, 2020 13.47 13.55 13.18 13.55 1,554,797 +0.02(+0.15%)
Jul 23, 2020 13.70 13.85 13.48 13.53 2,128,275 -0.20(-1.45%)
Jul 22, 2020 13.81 13.81 13.51 13.72 2,376,318 -0.12(-0.86%)
Jul 21, 2020 13.98 14.08 13.80 13.84 1,523,055 -0.11(-0.79%)
Jul 20, 2020 14.37 14.53 13.90 13.95 1,470,473 -0.25(-1.76%)
Jul 17, 2020 13.90 14.29 13.87 14.20 2,689,715 +0.36(+2.59%)
Jul 16, 2020 13.91 14.01 13.78 13.84 1,541,352 -0.12(-0.86%)
Jul 15, 2020 13.96 13.98 13.86 13.96 3,467,816 +0.15(+1.08%)
Jul 14, 2020 13.42 13.85 13.42 13.81 1,698,867 +0.31(+2.29%)
Jul 13, 2020 13.96 13.98 13.38 13.51 3,110,046 -0.36(-2.59%)
Jul 10, 2020 13.88 13.97 13.64 13.86 1,751,302 +0.02(+0.14%)
Jul 09, 2020 13.78 13.96 13.43 13.84 2,181,964 +0.05(+0.36%)
Jul 08, 2020 13.57 13.93 13.57 13.79 3,030,536 +0.21(+1.54%)
Jul 07, 2020 13.89 13.89 13.48 13.59 2,174,856 -0.35(-2.51%)
Jul 06, 2020 14.25 14.31 13.84 13.93 1,596,759 -0.10(-0.71%)
Jul 02, 2020 14.13 14.13 13.87 14.03 2,018,188 +0.10(+0.72%)
Jul 01, 2020 13.47 14.00 13.34 13.93 3,598,225 +0.41(+3.02%)
Jun 30, 2020 13.11 13.60 12.76 13.53 3,395,278 +0.45(+3.43%)
Jun 29, 2020 12.39 13.08 12.08 13.08 2,727,755 +0.84(+6.85%)
Jun 26, 2020 12.98 13.13 12.06 12.24 16,105,506 -0.71(-5.47%)
Jun 25, 2020 13.16 13.24 12.64 12.95 2,944,307 -0.21(-1.59%)
Jun 24, 2020 13.45 13.62 13.01 13.16 2,236,182 -0.39(-2.87%)
Jun 23, 2020 13.73 13.97 13.40 13.55 7,236,920 +0.10(+0.74%)
Jun 22, 2020 13.74 13.86 13.13 13.45 7,437,275 -0.34(-2.46%)
Jun 19, 2020 14.30 14.43 13.72 13.78 5,127,683 -0.45(-3.15%)
Jun 18, 2020 13.98 14.40 13.98 14.23 5,297,985 +0.11(+0.78%)
Jun 17, 2020 14.57 14.57 13.89 14.12 4,416,112 -0.33(-2.28%)
Jun 16, 2020 14.50 14.80 14.29 14.45 2,563,037 +0.25(+1.76%)
Jun 15, 2020 13.92 14.28 13.83 14.20 2,425,820 -0.02(-0.14%)
Jun 12, 2020 13.91 14.51 13.86 14.22 2,568,804 +0.72(+5.32%)
Jun 11, 2020 13.74 13.98 13.41 13.51 2,486,921 -0.68(-4.78%)
Jun 10, 2020 14.24 14.50 14.04 14.18 2,274,518 +0.00(+0.00%)
Jun 09, 2020 14.65 15.01 14.12 14.18 2,452,461 -0.64(-4.31%)
Jun 08, 2020 14.19 14.99 14.01 14.82 7,811,535 +0.86(+6.14%)
Jun 05, 2020 13.92 14.38 13.64 13.96 2,644,699 +0.36(+2.64%)
Jun 04, 2020 13.66 14.03 13.44 13.60 2,458,238 -0.28(-2.01%)
Jun 03, 2020 13.56 13.97 13.41 13.88 2,668,761 +0.45(+3.34%)
Jun 02, 2020 13.24 13.62 13.07 13.44 2,446,733 +0.16(+1.20%)
Jun 01, 2020 12.72 13.57 12.70 13.28 2,230,400 +0.58(+4.56%)
May 29, 2020 12.40 12.80 12.09 12.70 3,250,757 +0.18(+1.43%)
May 28, 2020 12.52 12.77 12.22 12.52 1,192,146 +0.10(+0.80%)
May 27, 2020 12.72 12.72 12.27 12.42 3,825,020 -0.04(-0.32%)
May 26, 2020 12.44 12.55 12.18 12.46 3,582,627 +0.42(+3.48%)
May 22, 2020 12.03 12.15 11.95 12.04 2,376,710 +0.05(+0.42%)
May 21, 2020 11.98 12.27 11.74 11.99 2,642,150 +0.05(+0.42%)
May 20, 2020 11.97 12.41 11.93 11.94 2,242,252 +0.22(+1.87%)
May 19, 2020 11.66 12.15 11.62 11.72 1,531,537 +0.04(+0.34%)
May 18, 2020 11.72 12.22 11.41 11.68 2,167,377 +0.26(+2.27%)
May 15, 2020 11.47 11.60 11.25 11.42 1,595,802 -0.14(-1.21%)
May 14, 2020 11.04 11.61 10.72 11.56 1,932,067 +0.35(+3.11%)
May 13, 2020 11.50 11.62 11.04 11.21 2,790,159 -0.32(-2.77%)
May 12, 2020 11.61 11.77 11.45 11.53 1,976,804 +0.02(+0.17%)
May 11, 2020 11.20 11.77 11.03 11.51 2,563,037 +0.53(+4.81%)
May 08, 2020 10.93 11.37 10.87 10.98 2,314,450 +0.14(+1.29%)
May 07, 2020 11.00 11.33 10.76 10.84 2,727,554 +0.22(+2.07%)
May 06, 2020 9.825 10.84 9.695 10.62 4,530,131 +0.25(+2.40%)
May 05, 2020 10.10 10.47 10.07 10.37 2,770,736 +0.31(+3.07%)
May 04, 2020 10.37 10.37 9.954 10.06 1,531,358 -0.20(-1.94%)
May 01, 2020 10.39 10.56 9.795 10.26 2,060,497 -0.30(-2.83%)
Apr 30, 2020 10.60 10.81 10.03 10.56 1,571,087 -0.06(-0.56%)
Apr 29, 2020 10.68 10.83 10.47 10.62 1,245,582 +0.20(+1.91%)
Apr 28, 2020 10.47 10.78 10.07 10.42 1,195,025 +0.08(+0.77%)
Apr 27, 2020 10.37 10.54 10.18 10.34 1,099,616 +0.11(+1.07%)
Apr 24, 2020 10.20 10.44 10.01 10.23 755,542 +0.17(+1.68%)
Apr 23, 2020 9.984 10.35 9.845 10.06 983,568 +0.09(+0.90%)
Apr 22, 2020 10.09 10.32 9.815 9.974 1,889,326 +0.02(+0.20%)
Apr 21, 2020 10.05 10.29 9.735 9.954 2,116,694 -0.28(-2.73%)
Apr 20, 2020 10.10 10.57 9.825 10.23 868,005 -0.02(-0.20%)
Apr 17, 2020 10.30 10.57 10.05 10.25 2,111,127 +0.28(+2.80%)
Apr 16, 2020 9.745 10.12 9.645 9.974 1,553,569 +0.28(+2.88%)
Apr 15, 2020 9.675 9.989 9.216 9.695 1,094,331 -0.16(-1.62%)
Apr 14, 2020 9.695 10.34 9.695 9.855 2,260,158 +0.23(+2.38%)
Apr 13, 2020 8.947 9.735 8.927 9.625 2,208,372 +0.46(+5.01%)
Apr 09, 2020 8.777 9.336 8.727 9.166 2,213,190 +0.69(+8.12%)
Apr 08, 2020 8.209 8.708 8.169 8.478 1,554,587 +0.36(+4.42%)
Apr 07, 2020 8.997 9.256 8.079 8.119 1,979,768 -0.46(-5.35%)
Apr 06, 2020 8.059 8.737 8.029 8.578 1,419,575 +0.70(+8.86%)
Apr 03, 2020 8.079 8.149 7.640 7.880 1,486,822 -0.23(-2.83%)
Apr 02, 2020 8.039 8.388 7.900 8.109 1,342,659 +0.06(+0.74%)
Apr 01, 2020 8.518 8.618 7.890 8.049 2,211,996 -0.58(-6.71%)
Mar 31, 2020 7.999 8.688 7.790 8.628 1,632,951 +0.51(+6.27%)
Mar 30, 2020 8.169 8.319 7.969 8.119 1,336,111 -0.08(-0.97%)
Mar 27, 2020 8.458 8.458 7.720 8.199 2,584,344 -0.66(-7.43%)
Mar 26, 2020 8.628 8.977 8.558 8.857 2,399,810 -0.04(-0.45%)
Mar 25, 2020 7.680 9.126 7.271 8.897 1,868,481 +1.24(+16.15%)
Mar 24, 2020 7.092 7.660 7.072 7.660 3,411,728 +0.92(+13.61%)
Mar 23, 2020 7.102 7.321 5.995 6.743 3,547,501 -0.60(-8.15%)
Mar 20, 2020 6.643 7.381 6.633 7.341 3,392,722 +0.60(+8.88%)
Mar 19, 2020 5.635 7.102 4.738 6.743 3,936,151 +1.19(+21.36%)
Mar 18, 2020 6.733 6.743 4.987 5.556 5,105,582 -1.68(-23.17%)
Mar 17, 2020 7.780 7.780 6.483 7.231 2,925,229 -0.48(-6.21%)
Mar 16, 2020 7.870 7.870 6.683 7.710 5,710,750 -1.17(-13.15%)
Mar 13, 2020 9.176 9.645 8.029 8.877 5,010,381 +0.20(+2.30%)
Mar 12, 2020 10.19 10.37 8.598 8.678 4,283,851 -1.94(-18.31%)
Mar 11, 2020 10.64 10.92 10.22 10.62 2,299,870 -0.45(-4.05%)
Mar 10, 2020 10.06 11.32 10.00 11.07 3,069,655 +1.15(+11.56%)
Mar 09, 2020 8.478 10.87 8.478 9.924 3,638,976 -0.05(-0.50%)
Mar 06, 2020 10.28 10.31 9.565 9.974 3,314,020 -0.49(-4.67%)
Mar 05, 2020 11.09 11.09 10.44 10.46 3,433,719 -0.75(-6.67%)
Mar 04, 2020 11.32 11.60 11.04 11.21 3,366,674 +0.10(+0.90%)
Mar 03, 2020 11.87 11.88 10.84 11.11 3,243,795 -0.62(-5.27%)
Mar 02, 2020 11.79 11.90 11.21 11.73 1,714,413 -0.03(-0.25%)
Feb 28, 2020 11.36 11.97 11.08 11.76 2,817,142 -0.05(-0.42%)
Feb 27, 2020 12.17 12.54 11.62 11.81 3,500,179 -0.48(-3.90%)
Feb 26, 2020 12.85 12.92 12.20 12.29 2,056,779 -0.18(-1.44%)
Feb 25, 2020 12.94 13.03 12.17 12.47 3,341,457 -0.19(-1.50%)
Feb 24, 2020 12.37 12.74 12.06 12.66 2,677,131 -0.16(-1.25%)
Feb 21, 2020 13.31 13.31 12.67 12.82 2,142,508 -0.15(-1.15%)
Feb 20, 2020 13.38 13.47 12.87 12.97 2,204,627 -0.46(-3.42%)
Feb 19, 2020 13.42 13.47 13.31 13.43 1,841,112 +0.12(+0.90%)
Feb 18, 2020 12.97 13.47 12.97 13.31 3,377,157 +0.34(+2.62%)
Feb 14, 2020 13.07 13.15 12.77 12.97 2,187,524 +0.33(+2.60%)
Feb 13, 2020 12.63 12.88 12.42 12.64 1,855,202 +0.17(+1.36%)
Feb 12, 2020 12.71 13.12 12.47 12.47 1,181,351 -0.25(-1.96%)
Feb 11, 2020 13.71 13.71 12.48 12.72 2,971,141 -0.25(-1.92%)
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.