-
5 DAY PERFORMANCE
-1.19% -
1 MONTH PERFORMANCE
+9.62% -
3 MONTH PERFORMANCE
+54.94% -
6 MONTH PERFORMANCE
+27.10% -
YEAR-TO-DATE PERFORMANCE
+156.19% -
1 YEAR PERFORMANCE
+184.25%
Vertiv Holdings Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $124.64 | $123.02 (-1.3%) | $127.34 | $119.72 | 7.57 M | $46.16 B |
| 11/15/2024 | $119.02 | $120.87 (1.55%) | $123.25 | $118.64 | 6.15 M | $45.35 B |
| 11/14/2024 | $124.80 | $121.03 (-3.02%) | $124.87 | $119.61 | 5.02 M | $45.41 B |
| 11/13/2024 | $125.99 | $124.53 (-1.16%) | $128.71 | $124.29 | 4.59 M | $46.72 B |
| 11/12/2024 | $125.11 | $123.81 (-1.04%) | $126.67 | $121.25 | 6.11 M | $46.45 B |
| 11/11/2024 | $130.15 | $126.80 (-2.57%) | $130.30 | $123.85 | 6.56 M | $47.58 B |
| 11/08/2024 | $121.61 | $125.75 (3.4%) | $125.81 | $120.60 | 4.62 M | $47.18 B |
| 11/07/2024 | $122.89 | $122.17 (-0.59%) | $124.86 | $120.94 | 7.70 M | $45.84 B |
| 11/06/2024 | $116.99 | $120.43 (2.94%) | $120.44 | $115.08 | 7.60 M | $45.19 B |
| 11/05/2024 | $107.49 | $112.44 (4.61%) | $112.57 | $107.05 | 4.13 M | $42.19 B |
| 11/04/2024 | $106.36 | $106.21 (-0.14%) | $107.41 | $104.58 | 4.64 M | $39.85 B |
| 11/01/2024 | $109.91 | $106.90 (-2.74%) | $110.00 | $106.65 | 5.01 M | $40.11 B |
| 10/31/2024 | $109.67 | $109.29 (-0.35%) | $110.47 | $107.18 | 5.81 M | $41.01 B |
| 10/30/2024 | $113.31 | $112.45 (-0.76%) | $114.13 | $110.61 | 3.53 M | $42.19 B |
| 10/29/2024 | $113.00 | $113.83 (0.73%) | $114.15 | $112.40 | 4.02 M | $42.71 B |
| 10/28/2024 | $113.09 | $113.61 (0.46%) | $115.19 | $112.67 | 4.77 M | $42.63 B |
| 10/25/2024 | $110.89 | $112.17 (1.15%) | $114.87 | $110.57 | 6.26 M | $42.09 B |
| 10/24/2024 | $109.51 | $110.03 (0.47%) | $111.94 | $108.09 | 8.15 M | $41.28 B |
| 10/23/2024 | $107.00 | $108.36 (1.27%) | $116.41 | $104.52 | 18.86 M | $40.66 B |
| 10/22/2024 | $110.50 | $112.47 (1.78%) | $114.11 | $110.25 | 9.65 M | $42.20 B |
| 10/21/2024 | $111.48 | $112.11 (0.57%) | $113.18 | $110.46 | 5.97 M | $42.06 B |
| 10/18/2024 | $114.10 | $112.25 (-1.62%) | $114.28 | $112.12 | 4.17 M | $42.12 B |
| 10/17/2024 | $113.87 | $114.28 (0.36%) | $116.19 | $113.04 | 7.67 M | $42.88 B |
| 10/16/2024 | $109.52 | $111.69 (1.98%) | $112.78 | $109.24 | 6.21 M | $41.91 B |
| 10/15/2024 | $111.80 | $107.47 (-3.87%) | $111.96 | $106.29 | 9.80 M | $40.32 B |
| 10/14/2024 | $112.34 | $112.41 (0.06%) | $113.43 | $111.53 | 5.47 M | $42.18 B |
| 10/11/2024 | $107.54 | $111.84 (4%) | $112.07 | $107.31 | 6.55 M | $41.96 B |
| 10/10/2024 | $106.50 | $107.47 (0.91%) | $109.09 | $104.62 | 4.65 M | $40.32 B |
| 10/09/2024 | $107.31 | $108.12 (0.75%) | $109.38 | $107.06 | 5.51 M | $40.57 B |
| 10/08/2024 | $105.84 | $106.82 (0.93%) | $108.08 | $105.13 | 4.94 M | $40.08 B |
| 10/07/2024 | $105.20 | $106.73 (1.45%) | $107.67 | $104.40 | 6.40 M | $40.05 B |
| 10/04/2024 | $104.22 | $105.20 (0.94%) | $105.39 | $102.94 | 5.75 M | $39.47 B |
| 10/03/2024 | $102.62 | $102.69 (0.07%) | $105.25 | $101.65 | 6.04 M | $38.53 B |
| 10/02/2024 | $97.21 | $102.28 (5.22%) | $102.49 | $96.30 | 6.19 M | $38.38 B |
| 10/01/2024 | $99.62 | $97.62 (-2.01%) | $99.85 | $96.16 | 4.43 M | $36.63 B |
| 09/30/2024 | $97.40 | $99.49 (2.15%) | $99.70 | $95.95 | 4.85 M | $37.33 B |
| 09/27/2024 | $100.13 | $98.41 (-1.72%) | $100.34 | $96.02 | 7.03 M | $36.92 B |
| 09/26/2024 | $102.44 | $100.62 (-1.78%) | $103.69 | $97.42 | 9.15 M | $37.75 B |
| 09/25/2024 | $98.20 | $100.74 (2.59%) | $101.50 | $98.09 | 8.45 M | $37.80 B |
| 09/24/2024 | $96.13 | $97.39 (1.31%) | $97.57 | $95.26 | 5.07 M | $36.54 B |
| 09/23/2024 | $95.33 | $96.07 (0.78%) | $96.70 | $95.02 | 6.96 M | $36.05 B |
| 09/20/2024 | $92.80 | $94.54 (1.88%) | $95.12 | $92.30 | 13.26 M | $35.47 B |
| 09/19/2024 | $91.92 | $92.06 (0.15%) | $93.66 | $90.03 | 9.61 M | $34.54 B |
| 09/18/2024 | $88.30 | $87.66 (-0.72%) | $90.50 | $87.08 | 8.54 M | $32.89 B |
| 09/17/2024 | $88.00 | $87.29 (-0.81%) | $88.72 | $86.10 | 4.29 M | $32.75 B |
| 09/16/2024 | $84.44 | $86.99 (3.02%) | $87.62 | $83.75 | 6.04 M | $32.64 B |
| 09/13/2024 | $88.52 | $85.76 (-3.12%) | $89.22 | $85.41 | 7.26 M | $32.18 B |
| 09/12/2024 | $81.65 | $86.76 (6.26%) | $87.61 | $81.51 | 11.81 M | $32.55 B |
| 09/11/2024 | $75.95 | $82.39 (8.48%) | $82.62 | $75.50 | 10.12 M | $30.91 B |
| 09/10/2024 | $75.28 | $75.47 (0.25%) | $76.69 | $73.67 | 4.24 M | $28.32 B |
| 09/09/2024 | $73.00 | $74.48 (2.03%) | $74.94 | $72.45 | 5.45 M | $27.95 B |
| 09/06/2024 | $75.40 | $71.77 (-4.81%) | $76.05 | $71.12 | 8.20 M | $26.93 B |
| 09/05/2024 | $74.52 | $75.15 (0.85%) | $75.69 | $73.37 | 3.81 M | $28.20 B |
| 09/04/2024 | $74.08 | $75.06 (1.32%) | $76.87 | $73.27 | 5.23 M | $28.16 B |
| 09/03/2024 | $82.25 | $75.20 (-8.57%) | $82.80 | $74.81 | 9.05 M | $28.22 B |
| 08/30/2024 | $81.20 | $83.03 (2.25%) | $83.59 | $80.47 | 7.10 M | $31.15 B |
| 08/29/2024 | $81.21 | $79.92 (-1.59%) | $83.75 | $78.94 | 7.01 M | $29.99 B |
| 08/28/2024 | $80.60 | $80.52 (-0.1%) | $81.93 | $78.39 | 6.98 M | $30.21 B |
| 08/27/2024 | $77.00 | $80.21 (4.17%) | $81.00 | $76.35 | 5.43 M | $30.10 B |
| 08/26/2024 | $78.34 | $78.06 (-0.36%) | $79.12 | $76.90 | 4.83 M | $29.29 B |
| 08/23/2024 | $77.33 | $78.55 (1.58%) | $78.84 | $76.32 | 4.99 M | $29.47 B |
| 08/22/2024 | $78.16 | $76.78 (-1.77%) | $78.87 | $75.84 | 4.30 M | $28.81 B |
| 08/21/2024 | $76.32 | $77.99 (2.19%) | $78.60 | $75.41 | 5.74 M | $29.26 B |
| 08/20/2024 | $78.77 | $76.51 (-2.87%) | $79.39 | $76.01 | 5.98 M | $28.71 B |
| 08/19/2024 | $79.00 | $78.88 (-0.15%) | $79.07 | $75.84 | 6.79 M | $29.60 B |