Vertiv Holdings Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/11/2024 | $124.10 | $125.84 (1.4%) | $127.00 | $122.33 | 4.26 M | $47.22 B |
| 12/10/2024 | $126.50 | $121.70 (-3.79%) | $127.83 | $120.63 | 6.68 M | $45.66 B |
| 12/09/2024 | $133.55 | $126.17 (-5.53%) | $133.55 | $121.84 | 8.96 M | $47.34 B |
| 12/06/2024 | $135.00 | $133.85 (-0.85%) | $135.52 | $130.70 | 4.55 M | $50.22 B |
| 12/05/2024 | $133.00 | $134.58 (1.19%) | $137.06 | $130.55 | 11.21 M | $50.49 B |
| 12/04/2024 | $130.21 | $130.88 (0.51%) | $132.90 | $129.22 | 5.22 M | $49.11 B |
| 12/03/2024 | $127.84 | $128.16 (0.25%) | $131.68 | $126.33 | 7.61 M | $48.09 B |
| 12/02/2024 | $129.00 | $127.05 (-1.51%) | $131.99 | $124.05 | 5.33 M | $47.67 B |
| 11/29/2024 | $129.94 | $127.60 (-1.8%) | $130.98 | $127.30 | 3.02 M | $47.88 B |
| 11/27/2024 | $130.04 | $126.94 (-2.38%) | $130.67 | $124.52 | 7.38 M | $47.63 B |
| 11/26/2024 | $133.56 | $131.74 (-1.36%) | $135.46 | $130.24 | 7.68 M | $49.43 B |
| 11/25/2024 | $141.03 | $132.03 (-6.38%) | $141.70 | $130.65 | 10.65 M | $49.54 B |
| 11/22/2024 | $142.26 | $140.15 (-1.48%) | $142.90 | $139.14 | 4.94 M | $52.58 B |
| 11/21/2024 | $138.98 | $141.49 (1.81%) | $145.67 | $137.28 | 10.14 M | $53.09 B |
| 11/20/2024 | $140.60 | $137.54 (-2.18%) | $141.76 | $134.41 | 10.61 M | $51.61 B |
| 11/19/2024 | $123.63 | $140.94 (14%) | $141.12 | $123.63 | 14.85 M | $52.88 B |
| 11/18/2024 | $124.64 | $123.02 (-1.3%) | $127.34 | $119.72 | 7.59 M | $46.16 B |
| 11/15/2024 | $119.02 | $120.87 (1.55%) | $123.25 | $118.64 | 6.16 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 |
Continue with
Google
Continue with Apple