Vertiv Holdings Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	76.320	78.600	75.412	77.990	77.780	5,735,300
2024-08-20	78.770	79.390	76.010	76.510	76.304	5,977,800
2024-08-19	79.000	79.070	75.840	78.880	78.667	6,791,700
2024-08-16	82.000	82.000	79.010	79.420	79.206	6,846,400
2024-08-15	81.500	83.050	80.300	82.960	82.736	7,604,900
2024-08-14	77.540	80.800	76.905	80.160	79.944	11,372,200
2024-08-13	73.530	76.760	73.070	76.240	76.034	8,043,000
2024-08-12	71.600	73.520	70.770	72.940	72.743	6,761,500
2024-08-09	70.950	72.090	69.860	71.460	71.267	6,669,300
2024-08-08	69.590	71.710	66.750	71.060	70.868	9,929,400
2024-08-07	71.000	72.000	66.200	67.220	67.039	11,165,100
2024-08-06	69.100	71.240	66.380	69.270	69.083	11,978,600
2024-08-05	62.400	68.920	62.400	67.730	67.547	15,898,300
2024-08-02	68.140	70.750	65.831	69.460	69.273	16,616,300
2024-08-01	79.750	80.900	73.635	74.000	73.800	10,460,800
2024-07-31	80.595	81.050	77.990	78.700	78.488	16,390,300
2024-07-30	78.390	79.800	71.890	73.030	72.833	12,157,600
2024-07-29	77.500	80.000	76.310	78.000	77.790	8,083,800
2024-07-26	79.750	80.500	76.820	77.120	76.912	7,834,600
2024-07-25	79.240	79.719	72.000	76.480	76.274	17,502,800
2024-07-24	88.380	88.860	78.290	78.590	78.378	22,908,000
2024-07-23	87.720	92.350	87.500	91.000	90.755	10,060,900
2024-07-22	87.740	89.310	86.120	87.850	87.613	7,697,000
2024-07-19	82.940	86.470	82.350	85.310	85.080	7,387,300
2024-07-18	83.630	86.780	79.780	82.560	82.337	13,846,400
2024-07-17	86.590	88.200	81.780	81.780	81.559	13,005,800
2024-07-16	89.790	91.074	87.550	89.720	89.478	6,182,000
2024-07-15	89.900	90.930	87.400	87.890	87.653	7,589,600
2024-07-12	92.000	93.430	88.678	89.670	89.428	10,282,400
2024-07-11	94.990	95.360	90.760	92.860	92.610	6,257,800
2024-07-10	93.450	94.378	90.850	94.100	93.846	4,254,900
2024-07-09	92.960	95.480	92.660	92.760	92.510	6,111,900
2024-07-08	92.750	94.450	91.800	92.330	92.081	4,309,200
2024-07-05	93.000	94.600	91.110	91.780	91.532	5,903,000
2024-07-03	88.060	93.420	87.930	93.420	93.168	7,859,600
2024-07-02	86.110	89.070	85.665	88.000	87.763	7,714,400
2024-07-01	87.410	87.620	82.810	86.660	86.426	8,693,900
2024-06-28	87.000	89.330	84.780	86.570	86.336	23,351,600
2024-06-27	87.000	88.120	86.270	86.880	86.646	6,727,000
2024-06-26	90.200	90.990	85.675	87.010	86.775	8,985,200
2024-06-25	89.530	91.810	88.510	91.720	91.473	6,515,200
2024-06-24	89.500	90.150	87.040	89.140	88.900	8,392,000
2024-06-21	89.400	90.890	86.010	90.620	90.376	12,026,100
2024-06-20	95.130	97.504	89.658	90.490	90.246	10,777,000
2024-06-18	89.090	96.360	87.750	95.340	95.083	11,453,500
2024-06-17	91.890	92.100	86.880	89.550	89.308	9,299,200
2024-06-14	94.760	95.450	90.320	91.480	91.208	8,047,200
2024-06-13	91.430	95.920	90.520	95.310	95.027	9,510,700
2024-06-12	92.110	95.240	89.380	90.170	89.902	9,862,600
2024-06-11	90.750	91.100	88.600	89.300	89.035	6,583,900
2024-06-10	87.510	92.500	87.500	91.300	91.029	7,944,400
2024-06-07	87.870	90.800	85.140	87.680	87.420	13,592,800
2024-06-06	96.100	97.290	87.160	88.000	87.739	20,215,600
2024-06-05	93.570	98.360	93.340	97.080	96.792	9,545,800
2024-06-04	93.950	94.410	89.130	92.090	91.816	13,986,400
2024-06-03	98.200	98.390	92.650	96.110	95.825	9,698,100
2024-05-31	100.40	100.70	92.400	98.070	97.779	17,944,400
2024-05-30	102.85	104.47	101.64	102.28	101.98	4,799,900
2024-05-29	104.60	105.43	103.11	103.21	102.90	7,080,700
2024-05-28	108.11	109.00	103.30	105.16	104.85	9,810,400

← NewerPage 10 of 35 · 2,066 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0630 USD
2026-06-15	0.0630 USD
2026-03-17	0.0630 USD
2025-11-25	0.0630 USD
2025-09-15	0.0380 USD
2025-06-16	0.0380 USD
2025-03-18	0.0380 USD
2024-12-03	0.0380 USD
2024-09-17	0.0250 USD
2024-06-17	0.0250 USD
2024-03-18	0.0250 USD
2023-12-08	0.0250 USD
2022-11-29	0.0100 USD
2021-11-30	0.0100 USD
2020-12-01	0.0100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.