Skip to main content

Vertiv Holdings Llc. (NY: VRT )

15.25 +1.05 (+7.39%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 14.29 15.29 14.19 15.25 4,991,089 +1.05(+7.39%)
Feb 06, 2023 14.32 14.47 14.08 14.20 3,748,493 -0.39(-2.67%)
Feb 03, 2023 14.63 15.22 14.47 14.59 3,013,585 -0.45(-2.99%)
Feb 02, 2023 14.93 15.36 14.84 15.04 2,340,468 +0.34(+2.31%)
Feb 01, 2023 14.18 14.89 13.98 14.70 2,065,655 +0.48(+3.38%)
Jan 31, 2023 14.03 14.29 13.89 14.22 2,082,557 +0.26(+1.86%)
Jan 30, 2023 14.09 14.19 13.78 13.96 1,808,100 -0.42(-2.92%)
Jan 27, 2023 13.90 14.51 13.86 14.38 3,144,096 +0.33(+2.35%)
Jan 26, 2023 14.61 14.67 13.64 14.05 4,217,216 -0.30(-2.09%)
Jan 25, 2023 14.81 14.84 14.29 14.35 3,616,442 -0.90(-5.90%)
Jan 24, 2023 15.54 15.57 15.12 15.25 2,496,736 -0.28(-1.80%)
Jan 23, 2023 14.65 15.62 14.61 15.53 4,017,694 +1.01(+6.96%)
Jan 20, 2023 14.11 14.60 13.90 14.52 1,491,001 +0.58(+4.16%)
Jan 19, 2023 14.22 14.38 13.91 13.94 2,197,046 -0.54(-3.73%)
Jan 18, 2023 15.02 15.39 14.46 14.48 2,442,931 -0.48(-3.21%)
Jan 17, 2023 14.95 15.00 14.76 14.96 1,798,031 -0.01(-0.07%)
Jan 13, 2023 14.82 15.00 14.66 14.97 1,840,534 -0.01(-0.07%)
Jan 12, 2023 14.71 15.00 14.48 14.98 1,886,436 +0.34(+2.32%)
Jan 11, 2023 14.70 14.79 14.37 14.64 1,817,874 +0.12(+0.83%)
Jan 10, 2023 14.72 14.76 14.04 14.52 2,424,958 -0.30(-2.02%)
Jan 09, 2023 14.26 15.10 14.20 14.82 4,388,610 +0.70(+4.96%)
Jan 06, 2023 13.74 14.21 13.53 14.12 2,504,685 +0.59(+4.36%)
Jan 05, 2023 13.35 13.57 13.14 13.53 2,951,628 +0.03(+0.22%)
Jan 04, 2023 13.51 13.62 13.14 13.50 2,504,939 +0.20(+1.50%)
Jan 03, 2023 13.86 14.11 13.21 13.30 3,458,272 -0.36(-2.64%)
Dec 30, 2022 13.26 13.68 13.24 13.66 2,353,954 +0.13(+0.96%)
Dec 29, 2022 12.58 13.77 12.58 13.53 3,452,143 +1.18(+9.55%)
Dec 28, 2022 12.63 12.81 12.30 12.35 1,633,218 -0.23(-1.83%)
Dec 27, 2022 12.85 13.01 12.56 12.58 2,087,376 -0.24(-1.87%)
Dec 23, 2022 12.77 12.89 12.55 12.82 1,282,336 +0.04(+0.31%)
Dec 22, 2022 12.92 13.00 12.53 12.78 1,663,179 -0.36(-2.74%)
Dec 21, 2022 13.00 13.27 12.91 13.14 1,621,222 +0.29(+2.26%)
Dec 20, 2022 12.55 12.98 12.33 12.85 1,624,423 +0.17(+1.34%)
Dec 19, 2022 13.16 13.16 12.61 12.68 2,309,356 -0.46(-3.50%)
Dec 16, 2022 13.08 13.27 12.89 13.14 4,501,471 -0.11(-0.83%)
Dec 15, 2022 13.57 13.75 13.13 13.25 1,879,244 -0.66(-4.74%)
Dec 14, 2022 14.01 14.26 13.77 13.91 1,893,845 -0.17(-1.21%)
Dec 13, 2022 14.28 14.49 13.76 14.08 2,798,857 +0.46(+3.38%)
Dec 12, 2022 13.58 13.66 13.34 13.62 2,398,688 -0.02(-0.15%)
Dec 09, 2022 14.17 14.44 13.64 13.64 2,469,012 -0.60(-4.21%)
Dec 08, 2022 13.81 14.52 13.70 14.24 2,774,221 +0.58(+4.25%)
Dec 07, 2022 13.87 14.04 13.49 13.66 2,911,932 -0.27(-1.94%)
Dec 06, 2022 14.42 14.49 13.82 13.93 3,117,129 -0.42(-2.93%)
Dec 05, 2022 14.49 14.62 14.16 14.35 2,045,478 -0.41(-2.78%)
Dec 02, 2022 13.88 14.92 13.82 14.76 3,201,343 +0.56(+3.94%)
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.