Skip to main content

Vertiv Holdings Llc. (NY: VRT )

90.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 89.40 90.89 86.01 90.62 12,112,594 +0.13(+0.14%)
Jun 20, 2024 95.13 97.50 89.66 90.49 10,774,691 -4.85(-5.09%)
Jun 18, 2024 89.09 96.36 87.75 95.34 11,453,515 +5.79(+6.47%)
Jun 17, 2024 91.89 92.10 86.88 89.55 9,297,183 -1.91(-2.08%)
Jun 14, 2024 94.73 95.42 90.30 91.45 8,049,409 -3.83(-4.02%)
Jun 13, 2024 91.41 95.89 90.50 95.28 9,586,686 +5.14(+5.70%)
Jun 12, 2024 92.08 95.21 89.36 90.15 9,860,836 +0.87(+0.97%)
Jun 11, 2024 90.73 91.08 88.58 89.28 6,584,845 -2.00(-2.19%)
Jun 10, 2024 87.49 92.47 87.48 91.28 7,950,953 +3.62(+4.13%)
Jun 07, 2024 87.85 90.78 85.12 87.66 13,596,542 -0.32(-0.36%)
Jun 06, 2024 96.07 97.26 87.14 87.98 20,209,548 -9.08(-9.35%)
Jun 05, 2024 93.54 98.33 93.31 97.05 9,545,467 +4.99(+5.42%)
Jun 04, 2024 93.92 94.38 89.11 92.06 13,985,902 -4.02(-4.18%)
Jun 03, 2024 98.17 98.36 92.62 96.08 9,698,300 -1.96(-2.00%)
May 31, 2024 100.37 100.68 92.37 98.04 17,949,330 -4.21(-4.12%)
May 30, 2024 102.82 104.44 101.61 102.25 4,810,326 -0.93(-0.90%)
May 29, 2024 104.57 105.40 103.08 103.18 7,079,887 -1.95(-1.85%)
May 28, 2024 108.08 108.97 103.27 105.13 9,810,871 -1.01(-0.95%)
May 24, 2024 101.57 109.24 101.19 106.14 10,022,336 +4.93(+4.87%)
May 23, 2024 104.97 105.61 101.06 101.21 10,832,053 +1.11(+1.11%)
May 22, 2024 99.97 101.92 99.07 100.10 5,912,700 +1.00(+1.01%)
May 21, 2024 97.01 100.15 96.47 99.10 4,539,068 -0.19(-0.19%)
May 20, 2024 97.59 101.27 97.59 99.29 6,052,698 +2.51(+2.59%)
May 17, 2024 98.65 98.91 95.02 96.78 8,080,634 -0.48(-0.49%)
May 16, 2024 102.44 103.72 97.18 97.26 8,232,751 -7.31(-6.99%)
May 15, 2024 100.99 104.73 100.98 104.57 8,480,644 +5.87(+5.95%)
May 14, 2024 94.34 98.92 93.07 98.70 4,871,979 +3.93(+4.15%)
May 13, 2024 95.39 96.60 93.71 94.77 4,463,928 -0.60(-0.63%)
May 10, 2024 99.57 100.27 94.99 95.37 8,695,229 -2.54(-2.59%)
May 09, 2024 97.57 99.41 95.52 97.91 6,897,251 +0.26(+0.27%)
May 08, 2024 94.69 98.05 94.07 97.65 6,007,079 +2.77(+2.92%)
May 07, 2024 95.87 97.46 94.82 94.88 5,753,279 -2.35(-2.42%)
May 06, 2024 94.36 97.25 94.36 97.23 5,698,307 +4.25(+4.57%)
May 03, 2024 94.15 94.85 92.53 92.98 4,750,327 +0.84(+0.91%)
May 02, 2024 90.45 92.41 87.34 92.14 6,047,456 +3.65(+4.12%)
May 01, 2024 92.10 92.97 86.77 88.50 10,959,093 -4.48(-4.82%)
Apr 30, 2024 93.72 95.67 91.31 92.97 11,008,885 -1.80(-1.90%)
Apr 29, 2024 93.15 94.83 91.17 94.77 16,298,550 +1.31(+1.40%)
Apr 26, 2024 92.84 95.29 92.53 93.46 15,258,119 +3.14(+3.48%)
Apr 25, 2024 82.98 92.46 81.88 90.33 20,849,034 +5.78(+6.83%)
Apr 24, 2024 89.77 94.36 81.82 84.55 28,784,714 +5.40(+6.82%)
Apr 23, 2024 76.85 79.77 76.40 79.15 7,372,966 +3.10(+4.08%)
Apr 22, 2024 75.78 77.23 72.56 76.05 10,951,933 +1.06(+1.41%)
Apr 19, 2024 79.89 80.13 74.55 74.99 15,946,629 -6.00(-7.41%)
Apr 18, 2024 82.57 84.77 80.05 80.99 6,609,997 -0.87(-1.06%)
Apr 17, 2024 83.14 85.11 80.08 81.86 6,169,298 -0.48(-0.58%)
Apr 16, 2024 80.43 83.34 79.57 82.34 6,770,734 +1.69(+2.10%)
Apr 15, 2024 85.48 86.43 80.32 80.65 7,629,780 -3.22(-3.84%)
Apr 12, 2024 84.61 86.72 83.49 83.87 5,905,276 -2.45(-2.84%)
Apr 11, 2024 85.72 88.23 84.92 86.32 8,894,117 +1.57(+1.85%)
Apr 10, 2024 80.11 85.36 79.29 84.75 8,804,555 +2.97(+3.63%)
Apr 09, 2024 84.23 84.35 78.91 81.78 10,240,180 -2.35(-2.79%)
Apr 08, 2024 85.40 85.96 82.22 84.13 6,523,445 -1.19(-1.39%)
Apr 05, 2024 82.58 85.39 81.78 85.32 7,986,739 +4.65(+5.76%)
Apr 04, 2024 87.60 88.67 80.56 80.67 11,491,989 -4.66(-5.46%)
Apr 03, 2024 79.98 85.81 79.78 85.33 8,013,282 +4.58(+5.67%)
Apr 02, 2024 78.70 81.26 77.14 80.75 6,930,743 +0.37(+0.46%)
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.