Vertiv Holdings Co (49V)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.92 | -11.3956834532 | 69.5 | 74.88 | 53.8 | 13814 | 64.65264109 | DE |
| 4 | -24.42 | -28.3953488372 | 86 | 89.5 | 53.8 | 10545 | 72.71173215 | DE |
| 12 | -30.11 | -32.8389137311 | 91.69 | 102.18 | 53.8 | 11223 | 83.45828478 | DE |
| 26 | 5.08 | 8.99115044248 | 56.5 | 102.18 | 48 | 9427 | 78.76624785 | DE |
| 52 | 25.38 | 70.1104972376 | 36.2 | 102.18 | 32.799999 | 6351 | 70.82819499 | DE |
| 156 | 25.38 | 70.1104972376 | 36.2 | 102.18 | 32.799999 | 6351 | 70.82819499 | DE |
| 260 | 25.38 | 70.1104972376 | 36.2 | 102.18 | 32.799999 | 6351 | 70.82819499 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722975960 | 64 | 2.44 | 3.96 | 63.39 | 65.79 | 61.36 | 8315 |
| 1722889620 | 61.56 | -1.52 | -2.41 | 61.5 | 62.68 | 53.8 | 28538 |
| 1722630360 | 63.08 | -5.42 | -7.91 | 67.51 | 68.19 | 60.5 | 15863 |
| 1722544020 | 68.5 | -4.04 | -5.57 | 74.51 | 74.79 | 68.34 | 2564 |
| 1722457560 | 72.54 | 5.04 | 7.47 | 69.5 | 74.88 | 69.47 | 13790 |
| 1722371220 | 67.5 | -4.36 | -6.07 | 71.93 | 73.77 | 66.58 | 9169 |
| 1722284760 | 71.86 | 0.75 | 1.05 | 71.41 | 74 | 70.62 | 6305 |
| 1722025620 | 71.11 | 0.51 | 0.72 | 71.01 | 73.81 | 70.989999 | 7695 |
| 1721939160 | 70.599999 | -1.94 | -2.67 | 73.599999 | 74.39 | 66.51 | 14049 |
| 1721852820 | 72.54 | -10.99 | -13.16 | 83.93 | 89.5 | 72.43 | 12454 |
| 1721766420 | 83.53 | 2.74 | 3.39 | 81.5 | 84.8 | 79.5 | 4773 |
| 1721679960 | 80.79 | 2.09 | 2.66 | 78.98 | 81.92 | 78.8 | 11705 |
| 1721420760 | 78.7 | 3.64 | 4.85 | 76.88 | 79.45 | 74.86 | 5664 |
| 1721334360 | 75.06 | 0.16 | 0.21 | 75.01 | 79.29 | 72.7 | 20043 |
| 1721248020 | 74.9 | -7.86 | -9.50 | 82.55 | 82.55 | 74.76 | 12337 |
| 1721161560 | 82.76 | 2.1 | 2.60 | 81.4 | 83.2 | 80.51 | 4641 |
| 1721075160 | 80.66 | -1.64 | -1.99 | 82.31 | 83.38 | 80.349999 | 5774 |
| 1720815960 | 82.3 | -3.59 | -4.18 | 84.78 | 85.569999 | 81.5 | 15977 |
| 1720729560 | 85.89 | -0.85 | -0.98 | 86.99 | 87.42 | 83.7 | 4298 |
| 1720643220 | 86.74 | 0.43 | 0.50 | 86 | 87.8 | 83.92 | 6943 |
| 1720556760 | 86.31 | 1.26 | 1.48 | 85.17 | 88 | 85.17 | 4137 |
| 1720470360 | 85.05 | 0.18 | 0.21 | 86 | 86.9 | 84.8 | 4108 |
| 1720211220 | 84.87 | -2.73 | -3.12 | 87.49 | 87.49 | 84.41 | 4294 |
| 1720124820 | 87.6 | 0.93 | 1.07 | 87.2 | 87.86 | 86.21 | 5331 |
| 1720038420 | 86.67 | 4.62 | 5.63 | 81.69 | 87.18 | 81.15 | 8756 |
| 1719952020 | 82.05 | 0.74 | 0.91 | 80.239999 | 82.56 | 79.01 | 7079 |
| 1719865620 | 81.31 | 0.43 | 0.53 | 80.86 | 81.51 | 77.03 | 15203 |
| 1719606420 | 80.88 | -0.48 | -0.59 | 80.89 | 83.05 | 79.5 | 6013 |
| 1719520020 | 81.36 | 0.55 | 0.68 | 80.44 | 81.88 | 80.22 | 4529 |
| 1719433620 | 80.81 | -4.26 | -5.01 | 85.489999 | 86.37 | 80.28 | 5458 |
| 1719347160 | 85.069999 | 1.74 | 2.09 | 82.51 | 85.2 | 82.17 | 4016 |
| 1719260820 | 83.33 | -1.17 | -1.38 | 85.01 | 85.19 | 81.31 | 6784 |
| 1719001620 | 84.5 | 0.05 | 0.06 | 85.45 | 85.79 | 80.67 | 7629 |
| 1718915160 | 84.45 | -4.56 | -5.12 | 89 | 90.69 | 83.78 | 12129 |
| 1718828820 | 89.01 | 0.03 | 0.03 | 88.31 | 89.89 | 88 | 10164 |
| 1718742360 | 88.98 | 5.43 | 6.50 | 83.989999 | 89.6 | 81.709999 | 11058 |
| 1718656020 | 83.55 | -2.06 | -2.41 | 85.5 | 86.49 | 81.319999 | 11432 |
| 1718396820 | 85.61 | -3.26 | -3.67 | 89.59 | 90.5 | 84.69 | 16460 |
| 1718310420 | 88.87 | 5.5 | 6.60 | 84.489999 | 88.91 | 83.54 | 12716 |
| 1718224020 | 83.37 | 0.1 | 0.12 | 83.41 | 87.99 | 82.75 | 15630 |
| 1718137620 | 83.27 | -1.67 | -1.97 | 85.5 | 86.5 | 82.54 | 14066 |
| 1718051220 | 84.94 | 3.54 | 4.35 | 81.34 | 85.42 | 81.01 | 17094 |
| 1717792020 | 81.4 | 0.44 | 0.54 | 82.5 | 83.12 | 78.81 | 27017 |
| 1717705620 | 80.959999 | -8.55 | -9.55 | 89.98 | 90.97 | 80.11 | 20903 |
| 1717619220 | 89.51 | 5.11 | 6.05 | 85.4 | 90.55 | 85.08 | 10573 |
| 1717532820 | 84.4 | -3.6 | -4.09 | 88.44 | 88.59 | 82.099999 | 13431 |
| 1717446420 | 88 | -2.52 | -2.78 | 91.49 | 93.3 | 85.319999 | 10314 |
| 1717187220 | 90.52 | -3.62 | -3.85 | 93.58 | 94.69 | 85.01 | 19387 |
| 1717100820 | 94.14 | -1.71 | -1.78 | 94.5 | 96.29 | 92.52 | 9189 |
| 1717014420 | 95.85 | -0.82 | -0.85 | 97.37 | 97.89 | 95.07 | 9232 |
| 1716928020 | 96.67 | -4.61 | -4.55 | 101.28 | 102.18 | 95.13 | 22408 |
| 1716841560 | 101.28 | 3.27 | 3.34 | 99 | 102.18 | 98.01 | 28605 |
| 1716582420 | 98.01 | 3.88 | 4.12 | 94.72 | 100.5 | 93.5 | 15285 |
| 1716496020 | 94.13 | 1.65 | 1.78 | 97.4 | 97.99 | 93.67 | 14678 |
| 1716409620 | 92.48 | 1.31 | 1.44 | 92.08 | 94.1 | 91.21 | 5153 |
| 1716323160 | 91.17 | -0.65 | -0.71 | 91.59 | 92.28 | 88.73 | 8790 |
| 1716236760 | 91.82 | 2.67 | 2.99 | 90 | 92.27 | 89.51 | 3937 |
| 1715977620 | 89.15 | -0.47 | -0.52 | 90.66 | 92.25 | 87.4 | 9422 |
| 1715891220 | 89.62 | -6.38 | -6.65 | 97.64 | 97.99 | 89.61 | 19410 |
| 1715804820 | 96 | 4.82 | 5.29 | 91.69 | 96 | 91.2 | 10671 |
| 1715718420 | 91.18 | 3.52 | 4.02 | 88.21 | 91.18 | 86.5 | 5306 |
| 1715631960 | 87.66 | -1.01 | -1.14 | 89.5 | 91 | 86.8 | 12007 |
| 1715372820 | 88.67 | -2.17 | -2.39 | 91.34 | 93.02 | 88.36 | 10072 |
| 1715286420 | 90.84 | 0.12 | 0.13 | 91 | 92.25 | 89 | 7849 |
| 1715200020 | 90.72 | 2.22 | 2.51 | 88.89 | 91.11 | 87.5 | 7531 |
| 1715113620 | 88.5 | -1.37 | -1.52 | 91.09 | 91.09 | 88.5 | 5758 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
