Skip to main content

Vertiv Holdings, LLC Class A Common Stock (NY: VRT )

120.04 +4.60 (+3.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 114.20 121.00 112.58 120.04 8,720,845 +4.70(+4.07%)
Dec 19, 2024 117.21 117.69 112.91 115.34 5,537,621 +1.22(+1.07%)
Dec 18, 2024 121.88 122.50 112.80 114.12 6,543,160 -6.57(-5.44%)
Dec 17, 2024 123.50 124.38 119.20 120.69 5,864,574 -5.28(-4.19%)
Dec 16, 2024 126.22 127.21 123.59 125.97 5,602,659 +0.19(+0.15%)
Dec 13, 2024 127.00 129.00 121.80 125.78 11,623,334 +0.74(+0.59%)
Dec 12, 2024 123.97 126.17 123.30 125.04 3,252,437 -0.80(-0.64%)
Dec 11, 2024 124.10 127.00 122.33 125.84 4,264,860 +4.14(+3.40%)
Dec 10, 2024 126.50 127.83 120.63 121.70 6,677,483 -4.47(-3.54%)
Dec 09, 2024 133.55 133.55 121.84 126.17 8,953,784 -7.68(-5.74%)
Dec 06, 2024 135.00 135.52 130.70 133.85 4,552,308 -0.73(-0.54%)
Dec 05, 2024 133.00 137.06 130.55 134.58 12,826,913 +3.70(+2.83%)
Dec 04, 2024 130.21 132.90 129.22 130.88 5,219,743 +2.72(+2.12%)
Dec 03, 2024 127.84 131.68 126.33 128.16 7,604,775 +1.11(+0.87%)
Dec 02, 2024 129.00 131.99 124.05 127.05 5,329,030 -0.55(-0.43%)
Nov 29, 2024 129.94 130.98 127.30 127.60 3,018,324 +0.66(+0.52%)
Nov 27, 2024 130.04 130.67 124.52 126.94 7,384,668 -4.80(-3.64%)
Nov 26, 2024 133.56 135.46 130.24 131.74 7,676,058 -0.29(-0.22%)
Nov 25, 2024 141.03 141.70 130.65 132.03 10,634,487 -8.12(-5.79%)
Nov 22, 2024 142.26 142.90 139.14 140.15 4,944,026 -1.34(-0.95%)
Nov 21, 2024 138.98 145.67 137.28 141.49 10,131,660 +3.95(+2.87%)
Nov 20, 2024 140.60 141.76 134.41 137.54 10,579,425 -3.40(-2.41%)
Nov 19, 2024 123.63 141.12 123.63 140.94 14,833,837 +17.92(+14.57%)
Nov 18, 2024 124.64 127.34 119.72 123.02 7,583,992 +2.15(+1.78%)
Nov 15, 2024 119.02 123.25 118.64 120.87 6,155,017 -0.16(-0.13%)
Nov 14, 2024 124.80 124.87 119.61 121.03 5,016,665 -3.50(-2.81%)
Nov 13, 2024 125.99 128.71 124.29 124.53 4,589,228 +0.72(+0.58%)
Nov 12, 2024 125.11 126.67 121.25 123.81 6,107,513 -2.99(-2.36%)
Nov 11, 2024 130.15 130.30 123.84 126.80 6,547,104 +1.05(+0.83%)
Nov 08, 2024 121.61 125.81 120.60 125.75 4,621,560 +3.58(+2.93%)
Nov 07, 2024 122.89 124.86 120.94 122.17 7,694,699 +1.74(+1.44%)
Nov 06, 2024 116.99 120.44 115.08 120.43 7,594,628 +7.99(+7.11%)
Nov 05, 2024 107.49 112.57 107.05 112.44 4,130,749 +6.23(+5.87%)
Nov 04, 2024 106.36 107.41 104.58 106.21 4,636,514 -0.69(-0.65%)
Nov 01, 2024 109.91 110.00 106.65 106.90 5,008,305 -2.39(-2.19%)
Oct 31, 2024 109.67 110.47 107.18 109.29 5,804,955 -3.16(-2.81%)
Oct 30, 2024 113.31 114.13 110.61 112.45 3,523,173 -1.38(-1.21%)
Oct 29, 2024 113.00 114.15 112.40 113.83 4,014,171 +0.22(+0.19%)
Oct 28, 2024 113.09 115.19 112.67 113.61 4,764,862 +1.44(+1.28%)
Oct 25, 2024 110.89 114.87 110.57 112.17 6,257,388 +2.14(+1.94%)
Oct 24, 2024 109.51 111.94 108.09 110.03 8,148,725 +1.67(+1.54%)
Oct 23, 2024 107.00 116.41 104.52 108.36 18,853,136 -4.11(-3.65%)
Oct 22, 2024 110.50 114.11 110.25 112.47 9,638,724 +0.36(+0.32%)
Oct 21, 2024 111.48 113.17 110.45 112.11 5,973,830 -0.14(-0.12%)
Oct 18, 2024 114.10 114.28 112.12 112.25 4,167,852 -2.03(-1.78%)
Oct 17, 2024 113.87 116.19 113.04 114.28 7,671,546 +2.59(+2.32%)
Oct 16, 2024 109.52 112.78 109.24 111.69 6,207,729 +4.22(+3.93%)
Oct 15, 2024 111.80 111.96 106.29 107.47 9,791,789 -4.94(-4.39%)
Oct 14, 2024 112.34 113.43 111.53 112.41 5,471,273 +0.57(+0.51%)
Oct 11, 2024 107.54 112.06 107.31 111.84 6,545,020 +4.37(+4.07%)
Oct 10, 2024 106.50 109.09 104.62 107.47 4,651,711 -0.65(-0.60%)
Oct 09, 2024 107.31 109.38 107.06 108.12 5,512,182 +1.30(+1.22%)
Oct 08, 2024 105.84 108.08 105.13 106.82 4,941,450 +0.09(+0.08%)
Oct 07, 2024 105.20 107.67 104.40 106.73 6,401,755 +1.53(+1.45%)
Oct 04, 2024 104.22 105.39 102.94 105.20 5,737,555 +2.51(+2.44%)
Oct 03, 2024 102.62 105.25 101.65 102.69 6,034,833 +0.41(+0.40%)
Oct 02, 2024 97.21 102.49 96.30 102.28 6,180,636 +4.66(+4.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.