Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	37.39	38.68	37.09	37.17	4,530,792	+0.20(+0.54%)
Sep 28, 2023	36.23	38.07	36.08	36.97	4,659,958	+0.82(+2.27%)
Sep 27, 2023	35.93	36.53	35.69	36.15	5,582,233	+0.66(+1.86%)
Sep 26, 2023	36.47	36.73	35.46	35.49	4,626,671	-1.25(-3.40%)
Sep 25, 2023	36.41	37.05	36.51	36.74	4,137,910	+0.32(+0.88%)
Sep 22, 2023	36.70	36.88	36.18	36.42	2,668,791	+0.13(+0.36%)
Sep 21, 2023	36.67	36.81	35.77	36.29	3,689,409	-0.80(-2.16%)
Sep 20, 2023	38.13	38.72	37.07	37.09	3,699,514	-0.94(-2.47%)
Sep 19, 2023	37.94	38.39	37.29	38.03	2,447,599	+0.26(+0.69%)
Sep 18, 2023	37.44	38.27	36.69	37.77	4,156,917	-0.37(-0.97%)
Sep 15, 2023	37.72	38.44	37.47	38.14	7,139,183	-0.27(-0.70%)
Sep 14, 2023	37.94	39.20	37.89	38.41	6,832,136	+1.41(+3.81%)
Sep 13, 2023	37.40	37.76	36.19	37.00	7,079,310	-0.59(-1.57%)
Sep 12, 2023	38.84	39.67	37.28	37.59	5,658,578	-1.58(-4.03%)
Sep 11, 2023	38.15	39.20	37.82	39.17	6,533,687	+0.00(+0.00%)
Sep 08, 2023	39.30	40.11	39.01	39.17	3,867,482	-0.40(-1.01%)
Sep 07, 2023	38.13	39.73	37.78	39.56	6,763,276	+1.16(+3.02%)
Sep 06, 2023	39.17	39.54	37.63	38.41	7,080,207	-0.69(-1.76%)
Sep 05, 2023	39.81	40.10	38.75	39.10	3,722,707	-0.74(-1.86%)
Sep 01, 2023	39.58	40.37	39.16	39.83	4,618,394	+0.48(+1.22%)
Aug 31, 2023	39.05	39.46	38.74	39.35	3,572,530	+0.50(+1.29%)
Aug 30, 2023	38.47	39.21	38.35	38.86	3,400,034	+0.17(+0.44%)
Aug 29, 2023	37.67	39.13	37.37	38.69	5,749,815	+0.55(+1.44%)
Aug 28, 2023	37.41	38.50	37.18	38.14	6,438,859	+0.67(+1.79%)
Aug 25, 2023	35.19	37.92	35.08	37.47	10,438,988	+2.49(+7.11%)
Aug 24, 2023	36.86	37.19	34.96	34.98	10,490,320	-0.67(-1.88%)
Aug 23, 2023	35.10	36.17	34.86	35.65	4,734,837	+0.71(+2.03%)
Aug 22, 2023	35.35	35.77	34.51	34.94	4,280,209	-0.10(-0.29%)
Aug 21, 2023	34.17	35.21	33.62	35.04	5,958,491	+1.10(+3.24%)
Aug 18, 2023	32.97	34.30	32.35	33.94	7,289,228	+0.98(+2.97%)
Aug 17, 2023	33.76	33.93	32.86	32.96	6,347,534	-0.75(-2.22%)
Aug 16, 2023	34.68	34.95	33.67	33.71	5,442,727	-0.99(-2.85%)
Aug 15, 2023	34.58	34.89	34.02	34.70	5,596,606	+0.15(+0.43%)
Aug 14, 2023	33.54	34.83	33.22	34.55	5,953,550	+1.07(+3.19%)
Aug 11, 2023	34.12	34.55	33.35	33.48	6,055,848	-0.36(-1.06%)
Aug 10, 2023	34.68	34.92	32.71	33.84	11,391,883	-0.95(-2.73%)
Aug 09, 2023	36.34	36.66	34.64	34.79	7,525,512	-1.40(-3.87%)
Aug 08, 2023	35.52	36.44	34.93	36.19	7,784,499	+0.50(+1.40%)
Aug 07, 2023	34.97	36.38	34.83	35.69	14,143,852	+0.01(+0.03%)
Aug 04, 2023	34.93	36.56	34.73	35.68	9,947,229	+1.21(+3.51%)
Aug 03, 2023	34.07	34.56	33.03	34.47	12,848,635	+0.21(+0.61%)
Aug 02, 2023	32.97	35.35	31.54	34.26	38,509,576	+7.75(+29.25%)
Aug 01, 2023	25.65	26.61	25.46	26.51	9,993,264	+0.52(+2.00%)
Jul 31, 2023	25.75	26.08	25.39	25.99	5,880,263	+0.06(+0.23%)
Jul 28, 2023	25.67	26.20	25.59	25.93	4,626,764	+0.63(+2.49%)
Jul 27, 2023	25.83	26.01	25.07	25.30	4,694,203	-0.02(-0.08%)
Jul 26, 2023	25.68	26.06	25.07	25.32	5,122,023	-0.65(-2.50%)
Jul 25, 2023	25.65	26.25	25.55	25.97	2,744,162	+0.21(+0.81%)
Jul 24, 2023	25.50	25.93	25.20	25.76	3,875,528	+0.10(+0.39%)
Jul 21, 2023	26.41	26.45	25.32	25.66	5,714,989	-0.49(-1.87%)
Jul 20, 2023	26.38	26.68	26.05	26.15	6,029,395	-0.52(-1.95%)
Jul 19, 2023	26.50	26.76	26.26	26.67	6,895,717	-0.04(-0.15%)
Jul 18, 2023	26.38	26.79	26.02	26.71	4,124,866	+0.38(+1.44%)
Jul 17, 2023	26.28	26.70	26.09	26.33	3,029,752	+0.00(+0.00%)
Jul 14, 2023	26.50	26.78	26.01	26.33	3,137,958	-0.16(-0.60%)
Jul 13, 2023	25.92	27.01	25.75	26.49	5,189,222	+0.75(+2.91%)
Jul 12, 2023	25.61	25.95	25.25	25.74	3,132,996	+0.45(+1.78%)
Jul 11, 2023	25.29	25.57	25.17	25.29	3,050,323	-0.07(-0.28%)
Jul 10, 2023	24.71	25.48	24.64	25.36	2,525,352	+0.73(+2.96%)
Jul 07, 2023	24.55	24.98	24.44	24.63	2,534,844	+0.57(+2.37%)
Jul 06, 2023	24.04	24.14	23.49	24.06	3,818,038	-0.22(-0.91%)
Jul 05, 2023	24.71	24.76	24.27	24.28	3,538,360	-0.57(-2.29%)
Jul 03, 2023	24.78	24.89	24.42	24.85	1,883,594	+0.10(+0.40%)
Jun 30, 2023	24.32	24.99	24.01	24.75	5,220,876	+0.64(+2.65%)
Jun 29, 2023	23.94	24.31	23.76	24.11	8,873,371	+0.78(+3.34%)
Jun 28, 2023	23.57	23.75	23.05	23.33	5,092,528	-0.45(-1.89%)
Jun 27, 2023	23.49	23.99	23.25	23.78	3,708,168	+0.35(+1.49%)
Jun 26, 2023	23.48	24.24	23.36	23.43	7,320,394	-0.19(-0.80%)
Jun 23, 2023	22.82	23.71	22.79	23.62	6,532,946	+0.33(+1.42%)
Jun 22, 2023	22.74	23.41	22.58	23.29	4,360,758	+0.34(+1.48%)
Jun 21, 2023	22.99	23.16	22.29	22.95	4,865,158	-0.37(-1.59%)
Jun 20, 2023	22.43	23.38	22.37	23.32	5,173,974	+0.80(+3.55%)
Jun 16, 2023	22.78	23.07	22.35	22.52	7,720,546	-0.06(-0.27%)
Jun 15, 2023	22.40	22.75	22.13	22.58	4,457,273	+7.51(+49.87%)
May 08, 2023	15.17	15.20	14.67	15.07	2,131,871	+0.10(+0.67%)
May 05, 2023	14.43	15.21	14.27	14.97	4,191,106	+0.67(+4.68%)
May 04, 2023	14.89	14.91	14.26	14.30	3,305,231	-0.62(-4.15%)
May 03, 2023	14.97	15.54	14.87	14.92	5,297,805	+0.01(+0.07%)
May 02, 2023	14.83	14.98	14.48	14.91	3,748,137	+0.10(+0.67%)
May 01, 2023	14.77	15.00	14.63	14.81	3,496,062	-0.10(-0.67%)
Apr 28, 2023	14.50	15.08	14.39	14.91	5,053,054	+0.43(+2.97%)
Apr 27, 2023	13.99	14.68	13.71	14.48	6,118,077	+0.90(+6.62%)
Apr 26, 2023	14.32	15.14	13.05	13.58	16,775,424	+1.36(+11.12%)
Apr 25, 2023	12.54	12.66	12.21	12.22	6,836,012	-0.50(-3.93%)
Apr 24, 2023	12.25	12.76	12.19	12.72	5,063,831	+0.55(+4.52%)
Apr 21, 2023	12.22	12.33	11.94	12.17	2,577,589	-0.09(-0.73%)
Apr 20, 2023	12.27	12.51	12.15	12.26	1,939,218	-0.22(-1.76%)
Apr 19, 2023	12.13	12.50	12.00	12.48	4,489,637	+0.13(+1.05%)
Apr 18, 2023	12.64	12.72	12.11	12.35	3,719,506	-0.21(-1.67%)
Apr 17, 2023	12.43	12.71	12.33	12.56	2,364,084	+0.14(+1.13%)
Apr 14, 2023	12.35	12.62	12.18	12.42	2,623,337	+0.00(+0.00%)
Apr 13, 2023	12.27	12.47	12.04	12.42	4,096,249	+0.18(+1.47%)
Apr 12, 2023	12.66	12.66	12.18	12.24	2,691,688	-0.30(-2.39%)
Apr 11, 2023	12.59	12.73	12.46	12.54	2,928,089	+0.00(+0.00%)
Apr 10, 2023	12.29	12.61	12.22	12.54	3,452,797	+0.17(+1.37%)
Apr 06, 2023	12.84	12.87	12.25	12.37	3,485,268	-0.54(-4.18%)
Apr 05, 2023	12.91	12.99	12.70	12.91	3,209,692	-0.18(-1.37%)
Apr 04, 2023	13.97	14.09	12.94	13.09	2,945,765	-0.87(-6.23%)
Apr 03, 2023	14.23	14.44	13.72	13.96	2,263,342	-0.34(-2.38%)
Mar 31, 2023	13.95	14.43	13.88	14.30	3,139,824	+0.51(+3.70%)
Mar 30, 2023	13.98	14.14	13.77	13.79	2,698,937	+0.09(+0.66%)
Mar 29, 2023	13.52	13.79	13.38	13.70	3,244,472	+0.50(+3.79%)
Mar 28, 2023	13.18	13.34	13.03	13.20	1,969,508	+0.02(+0.15%)
Mar 27, 2023	13.29	13.35	13.03	13.18	2,613,653	+0.10(+0.76%)
Mar 24, 2023	13.03	13.16	12.68	13.08	1,882,114	-0.14(-1.06%)
Mar 23, 2023	13.59	14.04	12.98	13.22	2,126,890	-0.22(-1.64%)
Mar 22, 2023	13.78	14.03	13.43	13.44	2,535,170	-0.32(-2.32%)
Mar 21, 2023	13.67	13.81	13.57	13.76	2,255,231	+0.55(+4.16%)
Mar 20, 2023	13.32	13.35	12.96	13.21	4,992,104	+0.10(+0.76%)
Mar 17, 2023	13.47	13.65	13.08	13.11	4,403,424	-0.48(-3.53%)
Mar 16, 2023	13.09	13.74	13.02	13.59	2,997,632	+0.28(+2.10%)
Mar 15, 2023	13.42	13.55	12.89	13.31	3,691,961	-0.63(-4.52%)
Mar 14, 2023	14.18	14.38	13.76	13.94	3,309,174	+0.12(+0.87%)
Mar 13, 2023	13.93	14.08	13.48	13.82	4,948,972	-0.41(-2.88%)
Mar 10, 2023	15.38	15.38	14.05	14.23	4,834,441	-1.14(-7.41%)
Mar 09, 2023	15.86	15.93	15.34	15.37	2,732,562	-0.36(-2.29%)
Mar 08, 2023	15.86	15.96	15.67	15.73	2,078,749	-0.10(-0.63%)
Mar 07, 2023	16.13	16.33	15.78	15.83	1,727,371	-0.35(-2.16%)
Mar 06, 2023	16.38	16.60	16.01	16.18	3,336,550	-0.17(-1.04%)
Mar 03, 2023	15.87	16.44	15.73	16.35	3,584,033	+0.53(+3.35%)
Mar 02, 2023	15.77	15.91	15.59	15.82	3,148,655	-0.30(-1.86%)
Mar 01, 2023	16.16	16.45	15.97	16.12	3,633,639	-0.12(-0.74%)
Feb 28, 2023	15.65	16.33	15.61	16.24	3,108,622	+0.49(+3.11%)
Feb 27, 2023	16.02	16.08	15.67	15.75	2,717,679	-0.05(-0.32%)
Feb 24, 2023	16.23	16.23	15.38	15.80	3,495,458	-0.65(-3.95%)
Feb 23, 2023	15.89	16.48	15.53	16.45	7,046,296	+0.94(+6.06%)
Feb 22, 2023	16.99	17.86	15.22	15.51	11,985,756	+0.26(+1.70%)
Feb 21, 2023	15.82	15.99	15.19	15.25	4,887,733	-0.80(-4.98%)
Feb 17, 2023	15.81	16.07	15.66	16.05	3,827,319	+0.03(+0.19%)
Feb 16, 2023	15.73	16.22	15.61	16.02	2,942,538	-0.04(-0.25%)
Feb 15, 2023	15.62	16.09	15.43	16.06	3,357,503	+0.44(+2.82%)
Feb 14, 2023	15.04	15.69	14.89	15.62	2,559,541	+0.41(+2.69%)
Feb 13, 2023	14.46	15.21	14.34	15.21	2,271,448	+0.76(+5.26%)
Feb 10, 2023	15.55	15.66	14.35	14.45	3,263,140	-1.19(-7.60%)
Feb 09, 2023	16.04	16.28	15.43	15.64	3,941,178	-0.08(-0.51%)
Feb 08, 2023	15.08	15.84	14.97	15.72	5,079,553	+0.48(+3.15%)
Feb 07, 2023	14.28	15.28	14.17	15.24	4,995,539	+1.05(+7.39%)
Feb 06, 2023	14.31	14.46	14.07	14.19	3,751,835	-0.39(-2.67%)
Feb 03, 2023	14.62	15.21	14.46	14.58	3,016,271	-0.45(-2.99%)
Feb 02, 2023	14.92	15.35	14.83	15.03	2,342,554	+0.34(+2.31%)
Feb 01, 2023	14.17	14.88	13.97	14.69	2,067,496	+0.48(+3.38%)
Jan 31, 2023	14.02	14.28	13.88	14.21	2,084,413	+0.26(+1.86%)
Jan 30, 2023	14.08	14.18	13.76	13.95	1,809,712	-0.42(-2.92%)
Jan 27, 2023	13.89	14.49	13.85	14.37	3,146,899	+0.33(+2.35%)
Jan 26, 2023	14.60	14.66	13.63	14.04	4,220,976	-0.30(-2.09%)
Jan 25, 2023	14.80	14.83	14.28	14.34	3,619,666	-0.90(-5.90%)
Jan 24, 2023	15.53	15.56	15.10	15.24	2,498,962	-0.28(-1.80%)
Jan 23, 2023	14.64	15.61	14.60	15.52	4,021,276	+1.01(+6.96%)
Jan 20, 2023	14.10	14.58	13.89	14.51	1,492,330	+0.58(+4.16%)
Jan 19, 2023	14.21	14.37	13.90	13.93	2,199,004	-0.54(-3.73%)
Jan 18, 2023	15.01	15.38	14.45	14.47	2,445,109	-0.48(-3.21%)
Jan 17, 2023	14.94	14.99	14.75	14.95	1,799,634	-0.01(-0.07%)
Jan 13, 2023	14.81	14.99	14.65	14.96	1,842,175	-0.01(-0.07%)
Jan 12, 2023	14.70	14.99	14.47	14.97	1,888,117	+0.34(+2.32%)
Jan 11, 2023	14.69	14.78	14.36	14.63	1,819,494	+0.12(+0.83%)
Jan 10, 2023	14.71	14.75	14.03	14.51	2,427,120	-0.30(-2.02%)
Jan 09, 2023	14.25	15.09	14.19	14.81	4,392,523	+0.70(+4.96%)
Jan 06, 2023	13.73	14.19	13.52	14.11	2,506,918	+0.59(+4.36%)
Jan 05, 2023	13.34	13.56	13.13	13.52	2,954,259	+0.03(+0.22%)
Jan 04, 2023	13.50	13.60	13.13	13.49	2,507,172	+0.20(+1.50%)
Jan 03, 2023	13.85	14.10	13.20	13.29	3,461,355	-0.36(-2.63%)
Dec 30, 2022	13.25	13.67	13.23	13.65	2,356,052	+0.13(+0.96%)
Dec 29, 2022	12.57	13.75	12.57	13.52	3,455,221	+1.18(+9.55%)
Dec 28, 2022	12.62	12.80	12.29	12.34	1,634,674	-0.23(-1.83%)
Dec 27, 2022	12.84	13.00	12.55	12.57	2,089,237	-0.24(-1.87%)
Dec 23, 2022	12.76	12.88	12.54	12.81	1,283,479	+0.04(+0.31%)
Dec 22, 2022	12.91	12.99	12.52	12.77	1,664,661	-0.36(-2.74%)
Dec 21, 2022	12.99	13.25	12.90	13.13	1,622,667	+0.29(+2.26%)
Dec 20, 2022	12.54	12.97	12.32	12.84	1,625,871	+0.17(+1.34%)
Dec 19, 2022	13.15	13.15	12.60	12.67	2,311,415	-0.46(-3.50%)
Dec 16, 2022	13.07	13.26	12.88	13.13	4,505,484	-0.11(-0.83%)
Dec 15, 2022	13.56	13.74	13.12	13.24	1,880,919	-0.66(-4.74%)
Dec 14, 2022	14.00	14.24	13.76	13.90	1,895,533	-0.17(-1.21%)
Dec 13, 2022	14.27	14.48	13.74	14.07	2,801,352	+0.46(+3.38%)
Dec 12, 2022	13.57	13.65	13.32	13.61	2,400,826	-0.02(-0.15%)
Dec 09, 2022	14.16	14.43	13.63	13.63	2,471,213	-0.60(-4.21%)
Dec 08, 2022	13.80	14.51	13.69	14.23	2,776,694	+0.58(+4.25%)
Dec 07, 2022	13.86	14.02	13.48	13.65	2,914,528	-0.27(-1.94%)
Dec 06, 2022	14.41	14.48	13.81	13.92	3,119,908	-0.42(-2.93%)
Dec 05, 2022	14.48	14.60	14.15	14.34	2,047,301	-0.41(-2.78%)
Dec 02, 2022	13.87	14.91	13.81	14.75	3,204,197	+0.56(+3.94%)
Dec 01, 2022	14.24	14.56	14.04	14.19	2,559,334	+0.35(+2.53%)
Nov 30, 2022	13.25	13.90	13.07	13.84	2,284,895	+0.65(+4.92%)
Nov 29, 2022	13.15	13.26	13.02	13.19	1,935,450	+0.11(+0.84%)
Nov 28, 2022	13.47	14.04	13.00	13.08	2,483,281	-0.64(-4.66%)
Nov 25, 2022	13.81	13.93	13.58	13.72	1,140,660	-0.12(-0.87%)
Nov 23, 2022	13.81	14.06	13.80	13.84	1,499,921	+0.05(+0.36%)
Nov 22, 2022	14.05	14.17	13.55	13.79	2,079,838	-0.22(-1.57%)
Nov 21, 2022	13.77	14.18	13.64	14.01	2,605,759	+0.19(+1.37%)
Nov 18, 2022	14.17	14.22	13.55	13.82	2,393,363	-0.15(-1.07%)
Nov 17, 2022	13.50	14.08	13.44	13.97	3,613,846	+0.11(+0.79%)
Nov 16, 2022	14.42	14.57	13.36	13.86	5,334,451	-0.82(-5.58%)
Nov 15, 2022	15.40	15.71	14.42	14.68	5,631,906	-0.23(-1.54%)
Nov 14, 2022	15.12	15.42	14.90	14.91	2,310,241	-0.43(-2.80%)
Nov 11, 2022	15.38	15.99	15.23	15.33	3,808,294	+0.08(+0.52%)
Nov 10, 2022	15.57	16.04	15.12	15.25	5,095,629	+0.64(+4.37%)
Nov 09, 2022	14.34	14.74	14.19	14.62	3,071,621	-0.02(-0.14%)
Nov 08, 2022	14.61	14.79	14.26	14.64	3,484,354	+0.06(+0.41%)
Nov 07, 2022	14.81	14.92	13.98	14.58	3,506,756	+0.42(+2.96%)
Nov 04, 2022	14.29	14.38	13.62	14.16	3,236,180	+0.26(+1.87%)
Nov 03, 2022	13.78	14.34	13.72	13.90	5,034,229	-0.16(-1.14%)
Nov 02, 2022	14.70		14.03	14.06	3,679,561	-0.76(-5.12%)
Nov 01, 2022	14.63	14.91	14.18	14.82	4,328,379	+0.53(+3.70%)
Oct 31, 2022	14.86	15.01	14.23	14.29	4,402,508	-0.65(-4.35%)
Oct 28, 2022	14.76	14.99	14.13	14.94	4,659,327	+0.17(+1.15%)
Oct 27, 2022	15.22	15.71	14.47	14.77	6,047,469	+0.19(+1.30%)
Oct 26, 2022	14.20	14.73	13.67	14.58	7,213,418	+0.47(+3.33%)
Oct 25, 2022	13.87	14.34	13.83	14.11	5,047,468	+0.35(+2.54%)
Oct 24, 2022	13.24	13.87	12.97	13.76	4,180,482	+0.57(+4.31%)
Oct 21, 2022	12.29	13.36	12.15	13.19	5,770,430	+0.84(+6.79%)
Oct 20, 2022	12.12	13.15	12.06	12.35	11,514,712	+0.97(+8.51%)
Oct 19, 2022	11.31	11.45	11.08	11.38	8,692,774	-0.08(-0.70%)
Oct 18, 2022	11.33	11.56	11.21	11.46	16,270,943	+0.62(+5.71%)
Oct 17, 2022	10.49	10.87	10.44	10.84	5,287,137	+0.64(+6.26%)
Oct 14, 2022	10.90	11.13	10.19	10.20	4,172,933	-0.66(-6.07%)
Oct 13, 2022	10.42	11.02	10.22	10.86	9,832,940	-0.03(-0.28%)
Oct 12, 2022	11.09	11.21	10.81	10.89	3,359,869	-0.17(-1.53%)
Oct 11, 2022	11.13	11.31	10.75	11.06	6,202,347	-0.16(-1.42%)
Oct 10, 2022	10.99	11.34	10.97	11.22	5,617,161	+0.29(+2.65%)
Oct 07, 2022	11.60	11.74	10.90	10.93	2,477,444	-0.91(-7.67%)
Oct 06, 2022	11.96	12.20	11.75	11.84	3,691,080	-0.13(-1.08%)
Oct 05, 2022	11.60	12.04	11.36	11.97	3,563,892	+0.03(+0.25%)
Oct 04, 2022	11.64	12.30	11.55	11.94	4,779,059	+0.71(+6.31%)

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.

Vertiv Holdings Llc. (NY: VRT )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Vertiv Holdings Llc. (NY: VRT )

Historical Prices

Sections

Services

Decatur Daily Democrat