ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

VRT Vertiv Holdings LLC

96.25
1.71 (1.81%)
After Hours
Last Updated: 16:52:03
Delayed by 15 minutes

VRT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 94.54 2.48 2.69% 92.80 95.12 92.30 13,251,082
Sep 19 2024 92.06 4.40 5.02% 91.92 93.66 90.03 9,606,332
Sep 18 2024 87.66 0.37 0.42% 88.30 90.50 87.08 8,539,111
Sep 17 2024 87.29 0.30 0.34% 88.00 88.7163 86.10 4,284,820
Sep 16 2024 86.99 1.23 1.43% 84.26 87.62 83.75 6,040,974
Sep 13 2024 85.76 -1.00 -1.15% 88.67 89.22 85.41 7,206,983
Sep 12 2024 86.76 4.37 5.30% 81.65 87.61 81.51 11,804,426
Sep 11 2024 82.39 6.92 9.17% 75.89 82.62 75.495 10,117,310
Sep 10 2024 75.47 0.99 1.33% 75.28 76.69 73.67 4,233,455
Sep 09 2024 74.48 2.71 3.78% 73.00 74.94 72.45 5,444,518
Sep 06 2024 71.77 -3.38 -4.50% 75.40 76.05 71.124 8,196,237
Sep 05 2024 75.15 0.09 0.12% 74.52 75.6918 73.37 3,809,327
Sep 04 2024 75.06 -0.14 -0.19% 74.09 76.87 73.27 5,228,643
Sep 03 2024 75.20 -7.83 -9.43% 82.25 82.7999 74.81 9,050,221
Aug 30 2024 83.03 3.11 3.89% 81.20 83.59 80.47 7,099,643
Aug 29 2024 79.92 -0.60 -0.75% 81.21 83.75 78.9401 7,006,049
Aug 28 2024 80.52 0.31 0.39% 80.70 81.925 78.39 6,972,402
Aug 27 2024 80.21 2.15 2.75% 77.00 81.00 76.35 5,430,946
Aug 26 2024 78.06 -0.49 -0.62% 78.34 79.12 76.90 4,826,591
Aug 23 2024 78.55 1.77 2.31% 77.33 78.84 76.32 4,986,556
Aug 22 2024 76.78 -1.21 -1.55% 78.15 78.87 75.84 4,301,158
Aug 21 2024 77.99 1.48 1.93% 76.32 78.60 75.4116 5,731,376
Aug 20 2024 76.51 -2.37 -3.00% 78.77 79.39 76.01 5,974,039
Aug 19 2024 78.88 -0.54 -0.68% 79.00 79.07 75.84 6,788,997
Aug 16 2024 79.42 -3.54 -4.27% 82.00 82.00 79.01 6,843,220
Aug 15 2024 82.96 2.80 3.49% 81.50 83.05 80.30 7,600,357
Aug 14 2024 80.16 3.92 5.14% 77.78 80.80 76.905 11,368,752
Aug 13 2024 76.24 3.30 4.52% 73.53 76.76 73.07 8,041,118
Aug 12 2024 72.94 1.48 2.07% 72.22 73.52 70.77 6,761,884
Aug 09 2024 71.46 0.40 0.56% 70.95 72.09 69.86 6,661,511
Aug 08 2024 71.06 3.84 5.71% 69.51 71.71 66.75 9,926,774
Aug 07 2024 67.22 -2.05 -2.96% 71.00 72.00 66.2001 11,161,135
Aug 06 2024 69.27 1.54 2.27% 69.10 71.24 66.38 11,970,736
Aug 05 2024 67.73 -1.73 -2.49% 62.40 68.92 62.40 15,888,517
Aug 02 2024 69.46 -4.54 -6.14% 68.42 70.75 65.831 16,611,411
Aug 01 2024 74.00 -4.70 -5.97% 79.88 80.90 73.635 10,455,638
Jul 31 2024 78.70 5.67 7.76% 80.46 81.05 77.99 16,373,946
Jul 30 2024 73.03 -4.97 -6.37% 78.39 79.80 71.89 12,138,391
Jul 29 2024 78.00 0.88 1.14% 77.50 80.00 76.31 8,084,466
Jul 26 2024 77.12 0.64 0.84% 79.75 80.50 76.82 7,831,963
Jul 25 2024 76.48 -2.11 -2.68% 79.24 79.7189 72.00 17,498,112
Jul 24 2024 78.59 -12.41 -13.64% 88.31 88.86 78.29 22,884,724
Jul 23 2024 91.00 3.15 3.59% 87.72 92.35 87.50 10,042,407
Jul 22 2024 87.85 2.54 2.98% 87.74 89.31 86.12 7,694,803
Jul 19 2024 85.31 2.75 3.33% 82.95 86.47 82.35 7,515,590
Jul 18 2024 82.56 0.78 0.95% 83.63 86.78 79.78 13,843,677
Jul 17 2024 81.78 -7.94 -8.85% 86.59 88.20 81.78 12,996,729
Jul 16 2024 89.72 1.83 2.08% 89.67 91.0737 87.55 6,181,564
Jul 15 2024 87.89 -1.78 -1.99% 89.90 90.93 87.40 7,582,326
Jul 12 2024 89.67 -3.19 -3.44% 92.00 93.43 88.6778 10,277,607
Jul 11 2024 92.86 -1.24 -1.32% 94.89 95.36 90.76 6,255,398
Jul 10 2024 94.10 1.34 1.44% 93.45 94.3783 90.85 4,251,892
Jul 09 2024 92.76 0.43 0.47% 92.96 95.48 92.66 6,112,538
Jul 08 2024 92.33 0.55 0.60% 92.75 94.45 91.80 4,307,908
Jul 05 2024 91.78 -1.64 -1.76% 93.19 94.5999 91.11 5,901,350
Jul 03 2024 93.42 5.42 6.16% 88.14 93.42 87.93 7,859,609
Jul 02 2024 88.00 1.34 1.55% 86.20 89.07 85.665 7,711,573
Jul 01 2024 86.66 -0.22 -0.25% 87.19 87.62 82.81 8,691,639
Jun 28 2024 86.88 0.00 0.00% 86.88 86.88 86.88 0
Jun 27 2024 86.88 -0.13 -0.15% 86.86 88.12 86.27 6,725,116
Jun 26 2024 87.01 -4.71 -5.14% 90.18 90.99 85.675 8,974,612
Jun 25 2024 91.72 2.58 2.89% 89.53 91.81 88.51 6,717,350

Your Recent History

Delayed Upgrade Clock