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

Vertiv Holdings Llc. (NY: VRT )

94.80 -0.60 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
May 10, 2024 99.60 100.30 95.02 95.40 8,692,853 -2.54(-2.59%)
May 09, 2024 97.60 99.44 95.55 97.94 6,895,366 +0.26(+0.27%)
May 08, 2024 94.72 98.08 94.10 97.68 6,005,438 +2.77(+2.92%)
May 07, 2024 95.90 97.49 94.85 94.91 5,751,707 -2.35(-2.42%)
May 06, 2024 94.39 97.28 94.39 97.26 5,696,750 +4.25(+4.57%)
May 03, 2024 94.18 94.88 92.56 93.01 4,749,029 +0.84(+0.91%)
May 02, 2024 90.47 92.44 87.36 92.17 6,045,804 +3.65(+4.12%)
May 01, 2024 92.13 93.00 86.79 88.52 10,956,098 -4.48(-4.82%)
Apr 30, 2024 93.75 95.70 91.33 93.00 11,005,876 -1.80(-1.90%)
Apr 29, 2024 93.18 94.86 91.19 94.80 16,294,096 +1.31(+1.40%)
Apr 26, 2024 92.87 95.32 92.56 93.49 15,253,949 +3.14(+3.48%)
Apr 25, 2024 83.00 92.49 81.90 90.35 20,843,336 +5.78(+6.83%)
Apr 24, 2024 89.79 94.39 81.84 84.57 28,776,848 +5.40(+6.82%)
Apr 23, 2024 76.87 79.79 76.42 79.17 7,370,951 +3.10(+4.08%)
Apr 22, 2024 75.80 77.25 72.58 76.07 10,948,940 +1.06(+1.41%)
Apr 19, 2024 79.91 80.15 74.57 75.01 15,942,271 -6.00(-7.41%)
Apr 18, 2024 82.59 84.79 80.07 81.01 6,608,191 -0.87(-1.06%)
Apr 17, 2024 83.16 85.13 80.10 81.88 6,167,612 -0.48(-0.58%)
Apr 16, 2024 80.45 83.36 79.59 82.36 6,768,884 +1.69(+2.09%)
Apr 15, 2024 85.50 86.45 80.34 80.67 7,627,695 -3.22(-3.84%)
Apr 12, 2024 84.63 86.74 83.51 83.89 5,903,662 -2.45(-2.84%)
Apr 11, 2024 85.74 88.25 84.94 86.34 8,891,686 +1.57(+1.85%)
Apr 10, 2024 80.13 85.39 79.31 84.77 8,802,149 +2.97(+3.63%)
Apr 09, 2024 84.25 84.37 78.93 81.80 10,237,381 -2.35(-2.79%)
Apr 08, 2024 85.42 85.98 82.25 84.15 6,521,662 -1.19(-1.39%)
Apr 05, 2024 82.60 85.41 81.80 85.34 7,984,557 +4.65(+5.76%)
Apr 04, 2024 87.62 88.69 80.58 80.69 11,488,848 -4.66(-5.46%)
Apr 03, 2024 80.00 85.83 79.80 85.35 8,011,092 +4.58(+5.67%)
Apr 02, 2024 78.72 81.28 77.16 80.77 6,928,849 +0.37(+0.46%)
Apr 01, 2024 82.08 82.84 79.57 80.40 6,375,023 -1.27(-1.56%)
Mar 28, 2024 81.10 81.54 81.52 81.67 5,077,454 +0.66(+0.81%)
Mar 27, 2024 82.67 83.28 81.61 81.01 7,798,075 -1.66(-2.01%)
Mar 26, 2024 82.50 86.63 82.16 82.67 8,362,974 +0.72(+0.88%)
Mar 25, 2024 82.40 83.23 80.92 81.95 7,093,616 -0.55(-0.67%)
Mar 22, 2024 83.20 84.02 81.54 82.50 6,338,844 +0.39(+0.47%)
Mar 21, 2024 82.02 84.75 81.13 82.11 11,002,858 +4.27(+5.49%)
Mar 20, 2024 77.70 78.62 75.43 77.84 6,210,168 +0.78(+1.01%)
Mar 19, 2024 75.00 77.28 72.91 77.06 12,529,742 -0.08(-0.10%)
Mar 18, 2024 77.11 79.66 75.57 77.14 12,551,914 +3.00(+4.05%)
Mar 15, 2024 73.79 75.43 72.65 74.14 8,133,203 +0.24(+0.32%)
Mar 14, 2024 73.88 76.25 73.22 73.90 9,819,548 +0.55(+0.75%)
Mar 13, 2024 71.76 74.61 71.52 73.35 8,831,034 +1.05(+1.45%)
Mar 12, 2024 68.70 72.57 68.33 72.30 7,661,605 +5.32(+7.94%)
Mar 11, 2024 68.23 68.30 65.87 66.98 11,753,333 -2.37(-3.42%)
Mar 08, 2024 72.38 74.38 68.98 69.35 7,613,330 -2.72(-3.77%)
Mar 07, 2024 71.98 72.55 70.73 72.07 5,393,460 +0.10(+0.14%)
Mar 06, 2024 72.14 73.56 70.72 71.97 5,824,863 +1.97(+2.81%)
Mar 05, 2024 70.58 71.90 68.70 70.00 6,452,721 -1.67(-2.33%)
Mar 04, 2024 72.78 73.48 71.67 71.67 9,060,302 +1.12(+1.59%)
Mar 01, 2024 68.38 71.12 68.35 70.55 7,713,769 +2.95(+4.36%)
Feb 29, 2024 66.78 68.20 66.43 67.60 6,754,800 +1.52(+2.30%)
Feb 28, 2024 65.53 67.54 65.51 66.08 5,414,569 -0.17(-0.26%)
Feb 27, 2024 66.98 68.78 66.23 66.25 8,557,235 -0.04(-0.06%)
Feb 26, 2024 63.31 66.88 63.20 66.29 7,082,587 +3.61(+5.76%)
Feb 23, 2024 63.40 64.49 61.23 62.68 5,907,916 -0.20(-0.32%)
Feb 22, 2024 62.84 64.48 61.67 62.88 11,653,363 +4.35(+7.43%)
Feb 21, 2024 55.01 61.57 54.98 58.53 21,401,080 -3.47(-5.59%)
Feb 20, 2024 61.94 62.53 60.06 62.00 9,534,069 -0.95(-1.51%)
Feb 16, 2024 63.16 64.98 62.33 62.95 8,068,576 +0.13(+0.21%)
Feb 15, 2024 65.00 65.54 61.96 62.82 9,595,036 -2.13(-3.28%)
Feb 14, 2024 63.48 65.18 63.04 64.95 7,625,452 +2.44(+3.90%)
Feb 13, 2024 58.89 63.10 57.11 62.51 10,366,466 +1.21(+1.97%)
Feb 12, 2024 63.93 64.16 61.03 61.30 7,711,586 -2.20(-3.46%)
Feb 09, 2024 61.97 63.79 61.83 63.50 6,141,562 +1.85(+3.00%)
Feb 08, 2024 60.91 63.41 60.86 61.65 7,401,307 +0.93(+1.53%)
Feb 07, 2024 59.96 61.29 59.26 60.72 6,298,992 +1.62(+2.74%)
Feb 06, 2024 61.88 62.24 57.81 59.10 10,178,254 -2.46(-3.99%)
Feb 05, 2024 61.43 62.15 60.35 61.56 6,976,213 +0.11(+0.18%)
Feb 02, 2024 60.05 62.24 60.05 61.45 9,918,518 +2.01(+3.38%)
Feb 01, 2024 57.45 59.60 57.22 59.44 10,359,953 +3.13(+5.56%)
Jan 31, 2024 55.44 57.58 55.21 56.31 7,560,566 -0.33(-0.58%)
Jan 30, 2024 56.22 57.57 55.65 56.64 9,345,882 +1.76(+3.21%)
Jan 29, 2024 53.38 54.91 53.28 54.88 5,313,643 +1.44(+2.69%)
Jan 26, 2024 53.03 54.75 52.38 53.44 5,006,365 +0.15(+0.28%)
Jan 25, 2024 53.48 53.77 52.59 53.29 7,381,946 +0.49(+0.93%)
Jan 24, 2024 54.36 55.03 52.78 52.80 8,009,505 -0.85(-1.58%)
Jan 23, 2024 53.67 54.18 52.81 53.65 3,462,019 +0.22(+0.41%)
Jan 22, 2024 54.48 55.91 53.08 53.43 7,115,941 -0.22(-0.41%)
Jan 19, 2024 52.48 53.65 51.65 53.65 7,502,949 +2.78(+5.46%)
Jan 18, 2024 50.34 51.02 49.65 50.87 4,182,477 +1.63(+3.31%)
Jan 17, 2024 49.41 49.87 48.84 49.24 3,209,646 -0.70(-1.40%)
Jan 16, 2024 49.35 50.70 49.23 49.94 3,062,356 +0.44(+0.89%)
Jan 12, 2024 49.86 50.23 48.40 49.50 3,466,915 -0.50(-1.00%)
Jan 11, 2024 48.98 50.15 48.20 50.00 3,609,718 +1.23(+2.52%)
Jan 10, 2024 49.17 49.66 48.43 48.77 2,871,587 -0.39(-0.79%)
Jan 09, 2024 48.40 49.45 47.43 49.16 3,872,716 +0.64(+1.32%)
Jan 08, 2024 46.73 48.60 46.60 48.52 4,179,932 +2.23(+4.82%)
Jan 05, 2024 45.58 46.65 45.07 46.29 4,392,423 +0.51(+1.11%)
Jan 04, 2024 45.57 47.29 45.57 45.78 5,276,599 +0.23(+0.50%)
Jan 03, 2024 44.98 45.91 44.30 45.55 5,906,668 -0.07(-0.15%)
Jan 02, 2024 47.46 47.48 45.18 45.62 5,771,786 -2.39(-4.98%)
Dec 29, 2023 48.82 49.00 47.82 48.01 3,013,661 -0.93(-1.90%)
Dec 28, 2023 48.95 49.31 48.33 48.94 2,134,771 +0.03(+0.06%)
Dec 27, 2023 48.88 49.29 48.37 48.91 2,615,928 -0.06(-0.12%)
Dec 26, 2023 48.91 49.19 48.53 48.97 2,078,643 +0.21(+0.43%)
Dec 22, 2023 48.55 49.14 48.18 48.76 2,422,648 +0.20(+0.41%)
Dec 21, 2023 48.10 48.62 47.82 48.56 2,594,198 +1.33(+2.81%)
Dec 20, 2023 48.84 49.13 47.18 47.23 3,611,010 -1.97(-4.00%)
Dec 19, 2023 47.89 49.33 47.86 49.20 3,795,965 +1.42(+2.97%)
Dec 18, 2023 47.71 48.58 47.44 47.78 3,013,378 +0.07(+0.15%)
Dec 15, 2023 47.34 48.38 46.85 47.71 5,717,574 +0.49(+1.04%)
Dec 14, 2023 48.33 48.97 45.73 47.22 10,179,152 -0.70(-1.46%)
Dec 13, 2023 49.61 50.21 47.74 47.92 7,961,312 -1.49(-3.01%)
Dec 12, 2023 47.48 49.84 47.37 49.41 7,006,601 +1.80(+3.78%)
Dec 11, 2023 47.31 48.86 47.31 47.61 7,436,504 +0.49(+1.04%)
Dec 08, 2023 44.82 47.23 44.81 47.12 6,953,861 +2.02(+4.49%)
Dec 07, 2023 44.26 45.38 44.10 45.10 4,569,101 +0.98(+2.22%)
Dec 06, 2023 45.45 45.95 43.99 44.12 4,328,573 -0.99(-2.19%)
Dec 05, 2023 44.92 45.27 44.27 45.11 4,328,351 -0.21(-0.46%)
Dec 04, 2023 45.18 45.87 43.62 45.32 8,059,096 +0.22(+0.49%)
Dec 01, 2023 43.46 45.90 43.23 45.10 9,455,436 +1.48(+3.39%)
Nov 30, 2023 42.65 44.51 42.46 43.62 26,334,462 +1.37(+3.24%)
Nov 29, 2023 43.97 44.88 40.97 42.25 13,358,414 +0.04(+0.09%)
Nov 28, 2023 42.48 42.83 41.29 42.21 7,517,998 -0.30(-0.70%)
Nov 27, 2023 42.65 43.22 42.36 42.51 5,347,627 -0.13(-0.30%)
Nov 24, 2023 43.68 43.83 42.50 42.64 1,532,761 -0.84(-1.93%)
Nov 22, 2023 43.36 44.34 42.29 43.48 6,249,017 +0.89(+2.09%)
Nov 21, 2023 44.19 45.11 42.08 42.59 6,832,255 -1.92(-4.31%)
Nov 20, 2023 43.07 44.59 43.07 44.51 4,556,854 +1.26(+2.91%)
Nov 17, 2023 43.74 44.12 42.93 43.25 5,145,044 +0.45(+1.05%)
Nov 16, 2023 42.96 43.58 42.30 42.80 4,633,536 -0.66(-1.52%)
Nov 15, 2023 44.23 44.92 42.79 43.46 8,161,273 -0.09(-0.21%)
Nov 14, 2023 43.17 43.96 42.78 43.55 6,321,640 +1.30(+3.07%)
Nov 13, 2023 41.46 42.39 41.14 42.25 4,229,762 +0.46(+1.10%)
Nov 10, 2023 39.97 42.21 39.97 41.79 5,798,892 +1.86(+4.65%)
Nov 09, 2023 40.33 42.16 39.48 39.93 6,124,395 -0.10(-0.25%)
Nov 08, 2023 40.63 40.89 39.76 40.03 4,830,099 -0.08(-0.20%)
Nov 07, 2023 40.04 41.02 39.44 40.11 4,690,176 +0.40(+1.01%)
Nov 06, 2023 40.49 40.64 38.65 39.71 5,251,137 -0.69(-1.71%)
Nov 03, 2023 40.55 41.18 39.78 40.40 6,208,078 +0.46(+1.15%)
Nov 02, 2023 40.89 41.76 39.63 39.94 5,643,471 -0.25(-0.62%)
Nov 01, 2023 39.31 40.22 39.04 40.19 5,925,103 +0.96(+2.44%)
Oct 31, 2023 38.00 39.41 37.18 39.23 5,653,506 +0.99(+2.59%)
Oct 30, 2023 36.89 38.47 36.37 38.25 6,224,173 +1.86(+5.11%)
Oct 27, 2023 35.63 36.78 35.57 36.39 7,872,419 +1.56(+4.48%)
Oct 26, 2023 37.54 38.07 34.57 34.83 11,089,400 -2.53(-6.77%)
Oct 25, 2023 41.50 41.88 35.97 37.36 17,145,716 -1.64(-4.20%)
Oct 24, 2023 37.69 39.17 37.54 39.00 9,679,911 +1.74(+4.67%)
Oct 23, 2023 36.76 38.28 36.21 37.26 6,637,483 +0.55(+1.50%)
Oct 20, 2023 37.16 37.91 35.62 36.71 8,797,243 -0.68(-1.82%)
Oct 19, 2023 38.99 39.44 36.93 37.39 8,923,308 -1.33(-3.43%)
Oct 18, 2023 40.45 40.74 38.43 38.72 6,828,390 -2.44(-5.92%)
Oct 17, 2023 39.61 41.35 38.59 41.15 5,072,904 +0.54(+1.33%)
Oct 16, 2023 39.43 40.89 39.17 40.61 4,359,333 +1.55(+3.96%)
Oct 13, 2023 41.56 42.02 38.98 39.07 6,909,807 -2.71(-6.48%)
Oct 12, 2023 41.77 43.09 41.17 41.77 6,455,203 +0.08(+0.19%)
Oct 11, 2023 40.66 42.49 40.51 41.69 8,430,605 +1.15(+2.83%)
Oct 10, 2023 40.94 42.68 40.46 40.54 8,557,767 +0.45(+1.12%)
Oct 09, 2023 39.26 40.08 38.25 40.09 5,779,875 +0.36(+0.91%)
Oct 06, 2023 37.75 40.16 37.50 39.73 7,105,777 +1.59(+4.16%)
Oct 05, 2023 37.54 38.49 37.27 38.15 3,906,170 -0.01(-0.03%)
Oct 04, 2023 36.87 38.54 36.60 38.16 5,272,185 +1.35(+3.66%)
Oct 03, 2023 37.84 39.20 36.37 36.81 6,547,010 -1.57(-4.09%)
Oct 02, 2023 38.02 38.94 37.67 38.38 6,752,760 +1.21(+3.25%)
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 4,734,835 +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%)
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.