Skip to main content

Vertiv Holdings Llc. (NY: VRT )

81.67 +0.66 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.