Skip to main content

Vertiv Holdings Llc. (NY: VRT )

81.67 +0.66 (+0.81%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.