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 (%)
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%)
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.