Skip to main content

Vertiv Holdings Llc. (NY: VRT )

82.16 -8.84 (-9.72%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 87.72 92.35 87.50 91.00 10,047,859 +3.15(+3.59%)
Jul 22, 2024 87.74 89.31 86.12 87.85 7,695,197 +2.54(+2.98%)
Jul 19, 2024 82.94 86.47 82.35 85.31 7,525,314 +2.75(+3.33%)
Jul 18, 2024 83.63 86.78 79.78 82.56 13,844,290 +0.78(+0.95%)
Jul 17, 2024 86.59 88.20 81.78 81.78 12,998,954 -7.94(-8.85%)
Jul 16, 2024 89.79 91.07 87.55 89.72 6,181,635 +1.83(+2.08%)
Jul 15, 2024 89.90 90.93 87.40 87.89 7,585,678 -1.78(-1.99%)
Jul 12, 2024 92.00 93.43 88.68 89.67 10,282,435 -3.19(-3.44%)
Jul 11, 2024 94.99 95.36 90.76 92.86 6,256,845 -1.24(-1.32%)
Jul 10, 2024 93.45 94.38 90.85 94.10 4,253,487 +1.34(+1.44%)
Jul 09, 2024 92.96 95.48 92.66 92.76 6,114,222 +0.43(+0.47%)
Jul 08, 2024 92.75 94.45 91.80 92.33 4,308,777 +0.55(+0.60%)
Jul 05, 2024 93.00 94.60 91.11 91.78 5,903,221 -1.64(-1.76%)
Jul 03, 2024 88.06 93.42 87.93 93.42 7,859,649 +5.42(+6.16%)
Jul 02, 2024 86.11 89.07 85.67 88.00 7,712,809 +1.34(+1.55%)
Jul 01, 2024 87.41 87.62 82.81 86.66 8,693,001 +0.09(+0.10%)
Jun 28, 2024 87.00 89.33 84.78 86.57 23,406,988 -0.31(-0.36%)
Jun 27, 2024 87.00 88.12 86.27 86.88 6,725,601 -0.13(-0.15%)
Jun 26, 2024 90.20 90.99 85.67 87.01 8,975,936 -4.71(-5.14%)
Jun 25, 2024 89.53 91.81 88.51 91.72 6,720,883 +2.58(+2.89%)
Jun 24, 2024 89.50 90.15 87.04 89.14 8,385,991 -1.48(-1.63%)
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 6,007,145 +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%)
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.