Canada markets open in 29 minutes

Vertiv Holdings Co (VRT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
81.01-1.66 (-2.01%)
At close: 04:00PM EDT
80.98 -0.03 (-0.04%)
Pre-Market: 09:01AM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202482.6783.2878.5281.0181.017,790,300
Mar 26, 202482.5086.6382.1682.6782.678,377,100
Mar 25, 202482.4083.2380.9281.9581.957,094,700
Mar 22, 202483.2084.0281.5482.5082.506,324,400
Mar 21, 202482.0284.7581.1382.1182.1111,019,800
Mar 20, 202477.7078.6275.4377.8477.846,214,900
Mar 19, 202475.0077.2872.9177.0677.0612,532,800
Mar 18, 202477.1179.6675.5777.1477.1412,558,000
Mar 18, 20240.025 Dividend
Mar 15, 202473.8175.4672.6774.1674.148,129,200
Mar 14, 202473.9076.2873.2473.9273.909,816,100
Mar 13, 202471.7874.6471.5473.3773.358,822,900
Mar 12, 202468.7272.5968.3572.3272.307,662,700
Mar 11, 202468.2568.3265.8967.0066.9811,753,400
Mar 08, 202472.4074.4169.0069.3769.357,601,400
Mar 07, 202472.0072.5770.7572.0972.075,393,700
Mar 06, 202472.1673.5870.7471.9971.975,829,700
Mar 05, 202470.6071.9268.7370.0270.006,304,000
Mar 04, 202472.8073.5071.6971.6971.679,063,800
Mar 01, 202468.4071.1468.3770.5770.557,702,000
Feb 29, 202466.8068.2266.4567.6267.606,756,200
Feb 28, 202465.5567.5665.5466.1066.085,414,400
Feb 27, 202467.0068.8066.2566.2766.258,558,900
Feb 26, 202463.3366.9063.2266.3166.297,090,900
Feb 23, 202463.4264.5161.2562.7062.685,905,900
Feb 22, 202462.8664.5061.6962.9062.8811,656,200
Feb 21, 202455.0361.5955.0058.5558.5321,417,500
Feb 20, 202461.9662.5560.0862.0262.009,540,300
Feb 16, 202463.1865.0062.3562.9762.958,061,600
Feb 15, 202465.0265.5661.9862.8462.829,598,700
Feb 14, 202463.5065.2063.0664.9764.957,578,000
Feb 13, 202458.9163.1257.1362.5362.5110,345,100
Feb 12, 202463.9564.1861.0561.3261.307,719,100
Feb 09, 202461.9963.8161.8563.5263.506,139,500
Feb 08, 202460.9363.4360.8861.6761.657,401,100
Feb 07, 202459.9861.3159.2860.7460.726,299,400
Feb 06, 202461.9062.2657.8359.1259.1010,174,800
Feb 05, 202461.4562.1760.3761.5861.566,978,700
Feb 02, 202460.0762.2660.0761.4761.459,913,600
Feb 01, 202457.4759.6257.2459.4659.4410,368,900
Jan 31, 202455.4657.6055.2356.3356.317,562,300
Jan 30, 202456.2457.5955.6756.6656.649,344,800
Jan 29, 202453.4054.9353.3054.9054.885,323,500
Jan 26, 202453.0554.7652.4053.4653.445,004,700
Jan 25, 202453.5053.7952.6153.3153.297,383,900
Jan 24, 202454.3855.0552.8052.8252.808,007,700
Jan 23, 202453.6954.2052.8353.6753.653,453,600
Jan 22, 202454.5055.9353.1053.4553.437,113,800
Jan 19, 202452.5053.6751.6753.6753.657,496,600
Jan 18, 202450.3651.0449.6750.8950.874,190,200
Jan 17, 202449.4349.8948.8649.2649.243,208,600
Jan 16, 202449.3750.7249.2549.9649.943,061,700
Jan 12, 202449.8850.2548.4249.5249.503,464,600
Jan 11, 202449.0050.1748.2250.0250.003,612,700
Jan 10, 202449.1949.6848.4548.7948.772,870,600
Jan 09, 202448.4249.4747.4549.1849.163,871,400
Jan 08, 202446.7548.6246.6248.5448.524,179,200
Jan 05, 202445.6046.6745.0946.3146.294,390,700
Jan 04, 202445.5947.3145.5945.8045.785,274,800
Jan 03, 202445.0045.9244.3145.5745.555,905,000
Jan 02, 202447.4847.5045.1945.6445.625,770,200
Dec 29, 202348.8449.0247.8448.0348.013,012,200
Dec 28, 202348.9749.3348.3448.9648.942,134,000
Dec 27, 202348.9049.3148.3948.9348.912,615,700
Dec 26, 202348.9349.2148.5548.9948.972,078,700
Dec 22, 202348.5749.1648.2048.7848.762,421,500
Dec 21, 202348.1248.6447.8448.5848.562,593,900
Dec 20, 202348.8649.1547.2047.2547.233,611,100
Dec 19, 202347.9149.3547.8849.2249.203,795,300
Dec 18, 202347.7348.6047.4547.8047.783,012,700
Dec 15, 202347.3648.4046.8747.7347.715,705,100
Dec 14, 202348.3548.9945.7547.2447.2210,176,300
Dec 13, 202349.6350.2347.7647.9447.927,966,800
Dec 12, 202347.5049.8647.3949.4349.417,006,600
Dec 11, 202347.3348.8847.3347.6347.617,433,900
Dec 08, 202344.8447.2544.8347.1447.126,950,500
Dec 08, 20230.025 Dividend
Dec 07, 202344.3045.4244.1445.1445.104,565,600
Dec 06, 202345.4945.9944.0344.1644.124,325,600
Dec 05, 202344.9645.3144.3145.1545.114,325,000
Dec 04, 202345.2245.9143.6645.3645.328,054,700
Dec 01, 202343.5045.9443.2745.1445.109,443,100
Nov 30, 202342.6944.5542.5043.6643.6226,319,000
Nov 29, 202344.0144.9241.0142.2942.2513,346,500
Nov 28, 202342.5242.8741.3342.2542.217,511,300
Nov 27, 202342.6943.2642.4042.5542.515,344,300
Nov 24, 202343.7243.8742.5442.6842.641,531,400
Nov 22, 202343.4044.3842.3343.5243.486,242,700
Nov 21, 202344.2345.1542.1242.6342.596,832,100
Nov 20, 202343.1144.6343.1144.5544.514,552,700
Nov 17, 202343.7844.1642.9743.2943.255,138,900
Nov 16, 202343.0043.6242.3442.8442.804,630,200
Nov 15, 202344.2744.9642.8343.5043.468,154,000
Nov 14, 202343.2144.0042.8243.5943.556,316,000
Nov 13, 202341.5042.4341.1742.2942.254,239,600
Nov 10, 202340.0142.2540.0141.8341.795,791,900
Nov 09, 202340.3742.2039.5139.9739.936,119,900
Nov 08, 202340.6740.9339.8040.0740.034,825,800
Nov 07, 202340.0841.0639.4840.1540.114,686,000
Nov 06, 202340.5340.6838.6839.7539.715,246,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...