Skip to main content

Vertiv Holdings Llc. (NY: VRT )

95.34 +5.79 (+6.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 37.38 38.66 37.08 37.16 4,532,030 +0.20(+0.54%)
Sep 28, 2023 36.22 38.06 36.07 36.96 4,661,232 +0.82(+2.27%)
Sep 27, 2023 35.92 36.52 35.68 36.14 5,583,759 +0.66(+1.86%)
Sep 26, 2023 36.46 36.72 35.45 35.48 4,627,936 -1.25(-3.40%)
Sep 25, 2023 36.40 37.04 36.50 36.73 4,139,041 +0.32(+0.88%)
Sep 22, 2023 36.69 36.87 36.17 36.41 2,669,521 +0.13(+0.36%)
Sep 21, 2023 36.66 36.80 35.76 36.28 3,690,418 -0.80(-2.16%)
Sep 20, 2023 38.12 38.71 37.06 37.08 3,700,525 -0.94(-2.47%)
Sep 19, 2023 37.93 38.38 37.28 38.02 2,448,268 +0.26(+0.69%)
Sep 18, 2023 37.43 38.26 36.68 37.76 4,158,053 -0.37(-0.97%)
Sep 15, 2023 37.71 38.43 37.46 38.13 7,141,135 -0.27(-0.70%)
Sep 14, 2023 37.93 39.19 37.88 38.40 6,834,003 +1.41(+3.81%)
Sep 13, 2023 37.39 37.75 36.18 36.99 7,081,245 -0.59(-1.57%)
Sep 12, 2023 38.82 39.66 37.27 37.58 5,660,125 -1.58(-4.03%)
Sep 11, 2023 38.14 39.18 37.81 39.15 6,535,473 +0.00(+0.00%)
Sep 08, 2023 39.28 40.10 39.00 39.15 3,868,539 -0.40(-1.01%)
Sep 07, 2023 38.12 39.72 37.77 39.55 6,765,125 +1.16(+3.02%)
Sep 06, 2023 39.15 39.53 37.62 38.40 7,082,142 -0.69(-1.76%)
Sep 05, 2023 39.80 40.09 38.73 39.08 3,723,724 -0.74(-1.86%)
Sep 01, 2023 39.57 40.36 39.14 39.82 4,619,656 +0.48(+1.22%)
Aug 31, 2023 39.03 39.45 38.73 39.34 3,573,507 +0.50(+1.29%)
Aug 30, 2023 38.46 39.20 38.34 38.84 3,400,964 +0.17(+0.44%)
Aug 29, 2023 37.66 39.11 37.36 38.67 5,751,386 +0.55(+1.44%)
Aug 28, 2023 37.40 38.49 37.17 38.13 6,440,620 +0.67(+1.79%)
Aug 25, 2023 35.18 37.91 35.07 37.46 10,441,842 +2.49(+7.11%)
Aug 24, 2023 36.85 37.18 34.95 34.97 10,493,187 -0.67(-1.88%)
Aug 23, 2023 35.09 36.16 34.85 35.64 4,736,129 +0.71(+2.03%)
Aug 22, 2023 35.34 35.76 34.50 34.93 4,281,379 -0.10(-0.29%)
Aug 21, 2023 34.16 35.20 33.61 35.03 5,960,119 +1.10(+3.24%)
Aug 18, 2023 32.96 34.29 32.34 33.93 7,291,221 +0.98(+2.97%)
Aug 17, 2023 33.75 33.92 32.85 32.95 6,349,269 -0.75(-2.22%)
Aug 16, 2023 34.67 34.94 33.66 33.70 5,444,215 -0.99(-2.85%)
Aug 15, 2023 34.57 34.88 34.02 34.69 5,598,136 +0.15(+0.43%)
Aug 14, 2023 33.53 34.82 33.21 34.54 5,955,178 +1.07(+3.19%)
Aug 11, 2023 34.11 34.54 33.34 33.47 6,057,504 -0.36(-1.06%)
Aug 10, 2023 34.67 34.91 32.70 33.83 11,394,997 -0.95(-2.73%)
Aug 09, 2023 36.33 36.65 34.63 34.78 7,527,570 -1.40(-3.87%)
Aug 08, 2023 35.51 36.43 34.92 36.18 7,786,627 +0.50(+1.40%)
Aug 07, 2023 34.96 36.37 34.82 35.68 14,147,719 +0.01(+0.03%)
Aug 04, 2023 34.92 36.55 34.72 35.67 9,949,948 +1.21(+3.51%)
Aug 03, 2023 34.06 34.55 33.02 34.46 12,852,148 +0.21(+0.61%)
Aug 02, 2023 32.96 35.34 31.53 34.25 38,520,104 +7.75(+29.25%)
Aug 01, 2023 25.64 26.60 25.45 26.50 9,995,996 +0.52(+2.00%)
Jul 31, 2023 25.74 26.07 25.38 25.98 5,881,870 +0.06(+0.23%)
Jul 28, 2023 25.66 26.19 25.58 25.92 4,628,029 +0.63(+2.49%)
Jul 27, 2023 25.82 26.00 25.06 25.29 4,695,487 -0.02(-0.08%)
Jul 26, 2023 25.67 26.05 25.06 25.31 5,123,424 -0.65(-2.50%)
Jul 25, 2023 25.64 26.24 25.55 25.96 2,744,912 +0.21(+0.81%)
Jul 24, 2023 25.49 25.92 25.20 25.75 3,876,587 +0.10(+0.39%)
Jul 21, 2023 26.40 26.44 25.31 25.65 5,716,551 -0.49(-1.87%)
Jul 20, 2023 26.37 26.67 26.04 26.14 6,031,043 -0.52(-1.95%)
Jul 19, 2023 26.49 26.75 26.25 26.66 6,897,602 -0.04(-0.15%)
Jul 18, 2023 26.37 26.78 26.01 26.70 4,125,994 +0.38(+1.44%)
Jul 17, 2023 26.27 26.69 26.08 26.32 3,030,580 +0.00(+0.00%)
Jul 14, 2023 26.49 26.77 26.00 26.32 3,138,816 -0.16(-0.60%)
Jul 13, 2023 25.91 27.00 25.74 26.48 5,190,641 +0.75(+2.91%)
Jul 12, 2023 25.60 25.94 25.24 25.73 3,133,853 +0.45(+1.78%)
Jul 11, 2023 25.28 25.56 25.16 25.28 3,051,157 -0.07(-0.28%)
Jul 10, 2023 24.70 25.48 24.63 25.35 2,526,043 +0.73(+2.96%)
Jul 07, 2023 24.54 24.97 24.43 24.62 2,535,537 +0.57(+2.37%)
Jul 06, 2023 24.03 24.14 23.48 24.05 3,819,081 -0.22(-0.91%)
Jul 05, 2023 24.70 24.75 24.26 24.27 3,539,327 -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.