Skip to main content

Vertiv Holdings Llc. (NY: VRT )

70.57 +2.95 (+4.36%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 68.40 71.14 68.37 70.57 7,703,257 +2.95(+4.36%)
Feb 29, 2024 66.80 68.22 66.45 67.62 6,752,523 +1.52(+2.30%)
Feb 28, 2024 65.55 67.56 65.53 66.10 5,412,744 -0.17(-0.26%)
Feb 27, 2024 67.00 68.80 66.25 66.27 8,554,350 -0.04(-0.06%)
Feb 26, 2024 63.33 66.90 63.22 66.31 7,080,200 +3.61(+5.76%)
Feb 23, 2024 63.42 64.51 61.25 62.70 5,905,925 -0.20(-0.32%)
Feb 22, 2024 62.86 64.50 61.69 62.90 11,649,434 +4.35(+7.43%)
Feb 21, 2024 55.03 61.59 55.00 58.55 21,393,866 -3.47(-5.59%)
Feb 20, 2024 61.96 62.55 60.08 62.02 9,530,855 -0.95(-1.51%)
Feb 16, 2024 63.18 65.00 62.35 62.97 8,065,856 +0.13(+0.21%)
Feb 15, 2024 65.02 65.56 61.98 62.84 9,591,801 -2.13(-3.28%)
Feb 14, 2024 63.50 65.20 63.06 64.97 7,622,882 +2.44(+3.90%)
Feb 13, 2024 58.91 63.12 57.13 62.53 10,362,971 +1.21(+1.97%)
Feb 12, 2024 63.95 64.18 61.05 61.32 7,708,986 -2.20(-3.46%)
Feb 09, 2024 61.99 63.81 61.85 63.52 6,139,492 +1.85(+3.00%)
Feb 08, 2024 60.93 63.43 60.88 61.67 7,398,812 +0.93(+1.53%)
Feb 07, 2024 59.98 61.31 59.27 60.74 6,296,869 +1.62(+2.74%)
Feb 06, 2024 61.90 62.26 57.83 59.12 10,174,823 -2.46(-3.99%)
Feb 05, 2024 61.45 62.17 60.37 61.58 6,973,861 +0.11(+0.18%)
Feb 02, 2024 60.07 62.26 60.07 61.47 9,915,174 +2.01(+3.38%)
Feb 01, 2024 57.47 59.62 57.24 59.46 10,356,460 +3.13(+5.56%)
Jan 31, 2024 55.46 57.60 55.23 56.33 7,558,017 -0.33(-0.58%)
Jan 30, 2024 56.24 57.59 55.67 56.66 9,342,731 +1.76(+3.21%)
Jan 29, 2024 53.40 54.93 53.30 54.90 5,311,852 +1.44(+2.69%)
Jan 26, 2024 53.05 54.77 52.40 53.46 5,004,677 +0.15(+0.28%)
Jan 25, 2024 53.50 53.79 52.61 53.31 7,379,458 +0.49(+0.93%)
Jan 24, 2024 54.38 55.05 52.80 52.82 8,006,805 -0.85(-1.58%)
Jan 23, 2024 53.69 54.20 52.83 53.67 3,460,852 +0.22(+0.41%)
Jan 22, 2024 54.50 55.93 53.10 53.45 7,113,542 -0.22(-0.41%)
Jan 19, 2024 52.50 53.67 51.67 53.67 7,500,420 +2.78(+5.46%)
Jan 18, 2024 50.36 51.04 49.67 50.89 4,181,067 +1.63(+3.31%)
Jan 17, 2024 49.43 49.89 48.86 49.26 3,208,564 -0.70(-1.40%)
Jan 16, 2024 49.37 50.72 49.25 49.96 3,061,324 +0.44(+0.89%)
Jan 12, 2024 49.88 50.25 48.42 49.52 3,465,747 -0.50(-1.00%)
Jan 11, 2024 49.00 50.17 48.22 50.02 3,608,501 +1.23(+2.52%)
Jan 10, 2024 49.19 49.68 48.45 48.79 2,870,619 -0.39(-0.79%)
Jan 09, 2024 48.42 49.47 47.45 49.18 3,871,411 +0.64(+1.32%)
Jan 08, 2024 46.75 48.62 46.62 48.54 4,178,523 +2.23(+4.82%)
Jan 05, 2024 45.60 46.67 45.09 46.31 4,390,942 +0.51(+1.11%)
Jan 04, 2024 45.59 47.31 45.59 45.80 5,274,820 +0.23(+0.50%)
Jan 03, 2024 45.00 45.92 44.31 45.57 5,904,677 -0.07(-0.15%)
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.