VRT

Vertiv Historical Data

VRT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 21.34 -0.64 -2.91% 21.97 22.09 21.32 2,037,836
Jan 20 2022 21.98 -0.41 -1.83% 22.385 23.06 21.96 1,783,986
Jan 19 2022 22.39 -0.34 -1.5% 22.85 23.13 22.32 3,156,366
Jan 18 2022 22.73 -0.56 -2.4% 22.89 23.16 22.46 2,087,103
Jan 17 2022 23.29 0.00 +0.00% 23.62 23.77 22.87 0
Jan 14 2022 23.29 -0.48 -2.02% 23.62 23.77 22.87 1,810,547
Jan 13 2022 23.77 -0.14 -0.59% 24.07 24.195 23.72 2,507,658
Jan 12 2022 23.91 -0.06 -0.25% 24.17 24.29 23.40 2,179,336
Jan 11 2022 23.97 0.43 1.83% 23.505 23.98 23.35 2,299,720
Jan 10 2022 23.54 0.99 4.39% 22.50 23.55 22.34 2,855,522
Jan 07 2022 22.55 -0.85 -3.63% 23.48 23.77 22.53 4,071,596
Jan 06 2022 23.40 0.56 2.45% 22.795 23.50 22.41 2,416,479
Jan 05 2022 22.84 -1.08 -4.52% 23.83 23.90 22.73 3,888,587
Jan 04 2022 23.92 -0.46 -1.89% 24.26 24.368 23.55 2,508,248
Jan 03 2022 24.38 -0.59 -2.36% 25.17 25.17 24.025 4,275,093
Dec 31 2021 24.97 -0.21 -0.83% 25.09 25.24 24.92 1,349,490
Dec 30 2021 25.18 0.18 0.72% 25.00 25.355 25.00 2,279,322
Dec 29 2021 25.00 0.30 1.21% 24.70 25.12 24.58 1,106,277
Dec 28 2021 24.70 -0.28 -1.12% 24.94 24.9799 24.42 1,282,278
Dec 27 2021 24.98 0.12 0.48% 24.90 25.06 24.55 1,398,550
Dec 24 2021 24.86 0.00 +0.00% 24.14 24.945 23.98 0
Dec 23 2021 24.86 0.88 3.67% 24.14 24.945 23.98 1,208,711
Dec 22 2021 23.98 -0.21 -0.87% 24.16 24.2702 23.70 1,619,112
Dec 21 2021 24.19 0.40 1.68% 24.00 24.28 23.75 1,101,065
Dec 20 2021 23.79 -0.16 -0.67% 23.52 23.83 23.33 2,400,071
Dec 17 2021 23.95 -0.07 -0.29% 23.82 24.355 23.15 4,077,365
Dec 16 2021 24.02 -1.00 -4.0% 25.29 25.51 23.85 1,907,198
Dec 15 2021 25.02 0.68 2.79% 24.395 25.1093 24.28 1,504,679
Dec 14 2021 24.34 -1.11 -4.36% 24.80 24.90 23.82 3,494,276
Dec 13 2021 25.45 -0.33 -1.28% 25.70 25.96 25.40 1,557,688
Dec 10 2021 25.78 -0.21 -0.81% 26.05 26.24 25.4426 1,405,351
Dec 09 2021 25.99 -0.77 -2.88% 26.58 26.76 25.90 2,272,580
Dec 08 2021 26.76 0.20 0.75% 26.72 27.04 26.47 1,648,401
Dec 07 2021 26.56 0.73 2.83% 26.29 26.895 26.15 3,742,670
Dec 06 2021 25.83 0.32 1.25% 25.49 25.88 24.66 2,578,554
Dec 03 2021 25.51 -0.13 -0.51% 25.77 26.03 25.23 1,476,087
Dec 02 2021 25.64 0.94 3.81% 24.90 25.64 24.77 3,097,053
Dec 01 2021 24.70 -0.94 -3.67% 25.92 26.195 24.64 3,421,087
Nov 30 2021 25.64 -0.35 -1.35% 25.83 25.99 25.21 2,968,020
Nov 29 2021 25.99 0.21 0.81% 26.18 26.26 25.57 1,388,410
Nov 26 2021 25.78 0.00 +0.00% 25.83 26.10 25.49 0
Nov 26 2021 25.78 -0.46 -1.75% 25.83 26.10 25.49 1,458,163
Nov 25 2021 26.24 0.00 +0.00% 26.23 26.28 25.48 0
Nov 24 2021 26.24 0.62 2.42% 26.23 26.28 25.48 1,777,616
Nov 23 2021 25.62 -0.97 -3.65% 26.36 26.52 25.14 5,577,007
Nov 22 2021 26.59 -0.39 -1.45% 27.21 27.33 26.30 2,552,365
Nov 19 2021 26.98 0.39 1.47% 26.55 27.23 26.41 2,201,144
Nov 18 2021 26.59 -0.17 -0.64% 26.80 26.84 26.28 5,429,402
Nov 17 2021 26.76 0.00 +0.00% 26.83 26.92 26.615 0
Nov 17 2021 26.76 -0.08 -0.3% 26.83 26.92 26.615 908,353
Nov 16 2021 26.84 -0.08 -0.3% 26.81 27.11 26.745 2,134,214
Nov 15 2021 26.92 0.21 0.79% 27.05 27.285 26.78 2,419,659
Nov 12 2021 26.71 0.01 0.04% 26.71 26.84 26.37 2,111,988
Nov 11 2021 26.70 0.04 0.15% 26.79 27.11 26.58 1,645,186
Nov 10 2021 26.66 -0.31 -1.15% 26.93 27.34 26.46 1,580,632
Nov 09 2021 26.97 -0.57 -2.07% 27.52 27.55 26.795 1,638,101
Nov 08 2021 27.54 -0.09 -0.33% 27.77 27.97 27.46 3,972,668
Nov 05 2021 27.63 0.00 +0.00% 27.08 27.67 26.93 0
Nov 05 2021 27.63 0.68 2.52% 27.08 27.67 26.93 5,864,228
Nov 04 2021 26.95 1.14 4.42% 25.95 27.245 25.855 4,065,129
Nov 03 2021 25.81 0.66 2.62% 25.17 25.955 24.84 7,516,299
Nov 02 2021 25.15 -0.90 -3.45% 24.91 25.39 24.6817 13,370,887
Nov 01 2021 26.05 0.37 1.44% 25.82 26.145 25.32 5,266,551
Oct 29 2021 25.68 -0.02 -0.08% 25.49 25.785 25.32 2,092,146
Oct 28 2021 25.70 1.01 4.09% 25.05 26.225 24.54 3,870,598
Oct 27 2021 24.69 0.64 2.66% 24.36 25.19 23.98 4,845,349
Oct 26 2021 24.05 -0.16 -0.66% 24.42 24.485 24.03 1,876,251
Oct 25 2021 24.21 0.14 0.58% 24.03 24.35 23.825 1,751,575


Your Recent History
NYSE
VRT
Vertiv
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.