Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vertiv Holdings Llc. (NY: VRT )

89.55 -1.91 (-2.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.