Vertiv Holdings Co (VRT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 92.87 | 95.32 | 92.56 | 93.49 | 93.49 | 14,690,200 |
| Apr 25, 2024 | 83.00 | 92.49 | 81.90 | 90.35 | 90.35 | 20,852,400 |
| Apr 24, 2024 | 89.79 | 94.39 | 81.84 | 84.57 | 84.57 | 28,787,700 |
| Apr 23, 2024 | 76.87 | 79.79 | 76.42 | 79.17 | 79.17 | 7,385,700 |
| Apr 22, 2024 | 75.80 | 77.25 | 72.58 | 76.07 | 76.07 | 10,949,600 |
| Apr 19, 2024 | 79.91 | 80.15 | 74.57 | 75.01 | 75.01 | 15,904,000 |
| Apr 18, 2024 | 82.59 | 84.79 | 80.03 | 81.01 | 81.01 | 6,618,400 |
| Apr 17, 2024 | 83.16 | 85.13 | 80.10 | 81.88 | 81.88 | 6,168,700 |
| Apr 16, 2024 | 80.45 | 83.36 | 79.59 | 82.36 | 82.36 | 6,775,600 |
| Apr 15, 2024 | 85.50 | 86.45 | 80.34 | 80.67 | 80.67 | 7,638,000 |
| Apr 12, 2024 | 84.63 | 86.74 | 83.51 | 83.89 | 83.89 | 5,867,300 |
| Apr 11, 2024 | 85.74 | 88.25 | 84.94 | 86.34 | 86.34 | 8,896,300 |
| Apr 10, 2024 | 80.13 | 85.39 | 79.31 | 84.77 | 84.77 | 8,810,800 |
| Apr 09, 2024 | 84.25 | 84.37 | 78.93 | 81.80 | 81.80 | 10,241,900 |
| Apr 08, 2024 | 85.42 | 86.00 | 82.25 | 84.15 | 84.15 | 6,525,000 |
| Apr 05, 2024 | 82.60 | 85.41 | 81.80 | 85.34 | 85.34 | 7,970,700 |
| Apr 04, 2024 | 87.62 | 88.69 | 80.58 | 80.69 | 80.69 | 11,498,400 |
| Apr 03, 2024 | 80.00 | 85.83 | 79.80 | 85.35 | 85.35 | 8,018,000 |
| Apr 02, 2024 | 78.72 | 81.28 | 77.16 | 80.77 | 80.77 | 6,930,200 |
| Apr 01, 2024 | 82.08 | 82.84 | 79.57 | 80.40 | 80.40 | 6,376,400 |
| Mar 28, 2024 | 81.10 | 82.96 | 80.60 | 81.67 | 81.67 | 5,077,400 |
| Mar 27, 2024 | 82.67 | 83.28 | 78.52 | 81.01 | 81.01 | 7,800,500 |
| Mar 26, 2024 | 82.50 | 86.63 | 82.16 | 82.67 | 82.67 | 8,377,100 |
| Mar 25, 2024 | 82.40 | 83.23 | 80.92 | 81.95 | 81.95 | 7,094,700 |
| Mar 22, 2024 | 83.20 | 84.02 | 81.54 | 82.50 | 82.50 | 6,324,400 |
| Mar 21, 2024 | 82.02 | 84.75 | 81.13 | 82.11 | 82.11 | 11,019,800 |
| Mar 20, 2024 | 77.70 | 78.62 | 75.43 | 77.84 | 77.84 | 6,214,900 |
| Mar 19, 2024 | 75.00 | 77.28 | 72.91 | 77.06 | 77.06 | 12,532,800 |
| Mar 18, 2024 | 77.11 | 79.66 | 75.57 | 77.14 | 77.14 | 12,558,000 |
| Mar 18, 2024 | 0.025 Dividend | |||||
| Mar 15, 2024 | 73.81 | 75.46 | 72.67 | 74.16 | 74.14 | 8,129,200 |
| Mar 14, 2024 | 73.90 | 76.28 | 73.24 | 73.92 | 73.90 | 9,816,100 |
| Mar 13, 2024 | 71.78 | 74.64 | 71.54 | 73.37 | 73.35 | 8,822,900 |
| Mar 12, 2024 | 68.72 | 72.59 | 68.35 | 72.32 | 72.30 | 7,662,700 |
| Mar 11, 2024 | 68.25 | 68.32 | 65.89 | 67.00 | 66.98 | 11,753,400 |
| Mar 08, 2024 | 72.40 | 74.41 | 69.00 | 69.37 | 69.35 | 7,601,400 |
| Mar 07, 2024 | 72.00 | 72.57 | 70.75 | 72.09 | 72.07 | 5,393,700 |
| Mar 06, 2024 | 72.16 | 73.58 | 70.74 | 71.99 | 71.97 | 5,829,700 |
| Mar 05, 2024 | 70.60 | 71.92 | 68.73 | 70.02 | 70.00 | 6,304,000 |
| Mar 04, 2024 | 72.80 | 73.50 | 71.69 | 71.69 | 71.67 | 9,063,800 |
| Mar 01, 2024 | 68.40 | 71.14 | 68.37 | 70.57 | 70.55 | 7,702,000 |
| Feb 29, 2024 | 66.80 | 68.22 | 66.45 | 67.62 | 67.60 | 6,756,200 |
| Feb 28, 2024 | 65.55 | 67.56 | 65.54 | 66.10 | 66.08 | 5,414,400 |
| Feb 27, 2024 | 67.00 | 68.80 | 66.25 | 66.27 | 66.25 | 8,558,900 |
| Feb 26, 2024 | 63.33 | 66.90 | 63.22 | 66.31 | 66.29 | 7,090,900 |
| Feb 23, 2024 | 63.42 | 64.51 | 61.25 | 62.70 | 62.68 | 5,905,900 |
| Feb 22, 2024 | 62.86 | 64.50 | 61.69 | 62.90 | 62.88 | 11,656,200 |
| Feb 21, 2024 | 55.03 | 61.59 | 55.00 | 58.55 | 58.53 | 21,417,500 |
| Feb 20, 2024 | 61.96 | 62.55 | 60.08 | 62.02 | 62.00 | 9,540,300 |
| Feb 16, 2024 | 63.18 | 65.00 | 62.35 | 62.97 | 62.95 | 8,061,600 |
| Feb 15, 2024 | 65.02 | 65.56 | 61.98 | 62.84 | 62.82 | 9,598,700 |
| Feb 14, 2024 | 63.50 | 65.20 | 63.06 | 64.97 | 64.95 | 7,578,000 |
| Feb 13, 2024 | 58.91 | 63.12 | 57.13 | 62.53 | 62.51 | 10,345,100 |
| Feb 12, 2024 | 63.95 | 64.18 | 61.05 | 61.32 | 61.30 | 7,719,100 |
| Feb 09, 2024 | 61.99 | 63.81 | 61.85 | 63.52 | 63.50 | 6,139,500 |
| Feb 08, 2024 | 60.93 | 63.43 | 60.88 | 61.67 | 61.65 | 7,401,100 |
| Feb 07, 2024 | 59.98 | 61.31 | 59.28 | 60.74 | 60.72 | 6,299,400 |
| Feb 06, 2024 | 61.90 | 62.26 | 57.83 | 59.12 | 59.10 | 10,174,800 |
| Feb 05, 2024 | 61.45 | 62.17 | 60.37 | 61.58 | 61.56 | 6,978,700 |
| Feb 02, 2024 | 60.07 | 62.26 | 60.07 | 61.47 | 61.45 | 9,913,600 |
| Feb 01, 2024 | 57.47 | 59.62 | 57.24 | 59.46 | 59.44 | 10,368,900 |
| Jan 31, 2024 | 55.46 | 57.60 | 55.23 | 56.33 | 56.31 | 7,562,300 |
| Jan 30, 2024 | 56.24 | 57.59 | 55.67 | 56.66 | 56.64 | 9,344,800 |
| Jan 29, 2024 | 53.40 | 54.93 | 53.30 | 54.90 | 54.88 | 5,323,500 |
| Jan 26, 2024 | 53.05 | 54.76 | 52.40 | 53.46 | 53.44 | 5,004,700 |
| Jan 25, 2024 | 53.50 | 53.79 | 52.61 | 53.31 | 53.29 | 7,383,900 |
| Jan 24, 2024 | 54.38 | 55.05 | 52.80 | 52.82 | 52.80 | 8,007,700 |
| Jan 23, 2024 | 53.69 | 54.20 | 52.83 | 53.67 | 53.65 | 3,453,600 |
| Jan 22, 2024 | 54.50 | 55.93 | 53.10 | 53.45 | 53.43 | 7,113,800 |
| Jan 19, 2024 | 52.50 | 53.67 | 51.67 | 53.67 | 53.65 | 7,496,600 |
| Jan 18, 2024 | 50.36 | 51.04 | 49.67 | 50.89 | 50.87 | 4,190,200 |
| Jan 17, 2024 | 49.43 | 49.89 | 48.86 | 49.26 | 49.24 | 3,208,600 |
| Jan 16, 2024 | 49.37 | 50.72 | 49.25 | 49.96 | 49.94 | 3,061,700 |
| Jan 12, 2024 | 49.88 | 50.25 | 48.42 | 49.52 | 49.50 | 3,464,600 |
| Jan 11, 2024 | 49.00 | 50.17 | 48.22 | 50.02 | 50.00 | 3,612,700 |
| Jan 10, 2024 | 49.19 | 49.68 | 48.45 | 48.79 | 48.77 | 2,870,600 |
| Jan 09, 2024 | 48.42 | 49.47 | 47.45 | 49.18 | 49.16 | 3,871,400 |
| Jan 08, 2024 | 46.75 | 48.62 | 46.62 | 48.54 | 48.52 | 4,179,200 |
| Jan 05, 2024 | 45.60 | 46.67 | 45.09 | 46.31 | 46.29 | 4,390,700 |
| Jan 04, 2024 | 45.59 | 47.31 | 45.59 | 45.80 | 45.78 | 5,274,800 |
| Jan 03, 2024 | 45.00 | 45.92 | 44.31 | 45.57 | 45.55 | 5,905,000 |
| Jan 02, 2024 | 47.48 | 47.50 | 45.19 | 45.64 | 45.62 | 5,770,200 |
| Dec 29, 2023 | 48.84 | 49.02 | 47.84 | 48.03 | 48.01 | 3,012,200 |
| Dec 28, 2023 | 48.97 | 49.33 | 48.34 | 48.96 | 48.94 | 2,134,000 |
| Dec 27, 2023 | 48.90 | 49.31 | 48.39 | 48.93 | 48.91 | 2,615,700 |
| Dec 26, 2023 | 48.93 | 49.21 | 48.55 | 48.99 | 48.97 | 2,078,700 |
| Dec 22, 2023 | 48.57 | 49.16 | 48.20 | 48.78 | 48.76 | 2,421,500 |
| Dec 21, 2023 | 48.12 | 48.64 | 47.84 | 48.58 | 48.56 | 2,593,900 |
| Dec 20, 2023 | 48.86 | 49.15 | 47.20 | 47.25 | 47.23 | 3,611,100 |
| Dec 19, 2023 | 47.91 | 49.35 | 47.88 | 49.22 | 49.20 | 3,795,300 |
| Dec 18, 2023 | 47.73 | 48.60 | 47.45 | 47.80 | 47.78 | 3,012,700 |
| Dec 15, 2023 | 47.36 | 48.40 | 46.87 | 47.73 | 47.71 | 5,705,100 |
| Dec 14, 2023 | 48.35 | 48.99 | 45.75 | 47.24 | 47.22 | 10,176,300 |
| Dec 13, 2023 | 49.63 | 50.23 | 47.76 | 47.94 | 47.92 | 7,966,800 |
| Dec 12, 2023 | 47.50 | 49.86 | 47.39 | 49.43 | 49.41 | 7,006,600 |
| Dec 11, 2023 | 47.33 | 48.88 | 47.33 | 47.63 | 47.61 | 7,433,900 |
| Dec 08, 2023 | 44.84 | 47.25 | 44.83 | 47.14 | 47.12 | 6,950,500 |
| Dec 08, 2023 | 0.025 Dividend | |||||
| Dec 07, 2023 | 44.30 | 45.42 | 44.14 | 45.14 | 45.10 | 4,565,600 |
| Dec 06, 2023 | 45.49 | 45.99 | 44.03 | 44.16 | 44.12 | 4,325,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.